[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKRE":3,"homepage-market-summary":26,"stock-historical-AKRE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AKRE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Akre Focus ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},53.45,53.11,53.78,52.75,52.67,0.78,1.48,1014813.50808,0,68.18,51.0099983,750786.3203604402,14.2,234,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},750786,175683998.964343,-21.05,"2025-10-27",[177,180,190,201,211,222,233,243,253,264,275,285,294,304,315,326,337,347,357,368,378,387,398,407,418,429,439,449,456,467,478,488,499,509,519,529,539,550,561,571,581,589,598,608,618,628,635,646,655,664,675,685,693,704,713,723,732,743,753,760,766,773,781,788,796,804,812,821,828,837,844,852,861,868,876,884,891,899,907,914,921,929,937,943,950,957,966,973,980,989,995,999,1005,1012,1020,1028,1033,1039,1046,1053,1059,1066,1074,1082,1088,1095,1101,1107,1115,1120,1124,1127,1133,1140,1144,1150,1156,1163,1169,1173,1180,1187,1194,1199,1207,1214,1220,1225,1230,1239,1246,1253,1259,1266,1273,1280,1283,1287,1291,1296,1302,1309,1316,1325,1332,1338,1343,1351,1355,1360,1364,1371,1378,1384,1388,1391,1397,1402,1406,1411,1418,1426,1431,1435,1443,1448,1455,1464,1471,1479,1486,1492,1500,1507,1514,1520,1528,1536,1543,1550,1557,1564,1571,1578,1584,1591,1599,1607,1614,1621,1628,1635,1641,1648,1655,1662,1671,1677,1684,1689,1694,1701,1707,1715,1721,1728,1735,1740,1747,1754,1761,1767,1771,1778,1784,1790,1797,1804,1810,1817,1822,1830,1835,1842,1850,1857,1864,1867,1872,1879,1885,1890,1896,1901],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},8129,53.2033,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",53.06,53.2,52.6,-0.3,-0.57,1001639.389199,4617,53.1776,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",53.31,53.41,52.6401,52.97,-0.97,-1.8,800548.156766,4370,53.1472,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",54.36,53.59,53.94,-0.85,-1.55,357153.027864,1923,54.0111,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",54.64,55.05,54.535,54.79,0.12,0.22,515370.38499,2894,54.8675,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",54.89,55,54.3401,54.67,-0.12,-0.22,382663.552827,2281,54.5924,{"date":234,"open":235,"high":236,"low":237,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",54.78,55.13,54.62,-0.1,-0.18,309342.149588,1962,54.769,{"date":244,"open":245,"high":246,"low":247,"close":224,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",55.89,56.2,54.66,-0.61,-1.1,311368.014297,1900,55.1825,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",55.96,56.12,55.39,55.5,-0.19,-0.34,417003.87489,2762,55.6469,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",55.83,55.84,55.27,55.69,-0.24,-0.43,240705.89419,2006,55.6552,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",56.48,55.81,55.93,-0.26,-0.46,240247.44959,1685,56.0451,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":83,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",56.88,55.92,56.19,-1.42,233749.839729,1505,56.5902,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",57.73,56.96,57,-1.08,-1.86,210636.288725,1689,57.2612,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",57.62,58.345,57.55,58.08,1.1,1.93,332688.597563,2160,57.9878,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",56.86,57.17,56.52,56.98,0.6,1.06,255432.873507,1902,56.9217,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",56.85,56.955,56.2625,56.38,-0.73,-1.28,291278.025509,1735,56.5748,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",57.64,56.905,57.11,-0.71,-1.23,272474.047102,2506,57.1947,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",59.12,57.695,57.82,-1.73,-2.91,339683.429181,2545,58.103,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",59.81,59.94,58.96,59.55,-1.35,-2.22,290674.73069,2511,59.4879,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",60.48,61.59,60.9,0.83,1.38,350792.986747,2395,60.9825,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":239,"percent_change":185,"volume":384,"transactions":385,"vwap":386},"2026-09-02",60.27,60.77,59.9219,60.07,427152.391453,2274,60.1551,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",61.27,61.42,60.205,60.25,-1.34,-2.18,268237.13959,2025,60.5884,{"date":399,"open":400,"high":401,"low":402,"close":371,"change":280,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",61.57,61.935,61.3025,-0.42,256772.371718,1888,61.6771,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",61.34,62.32,61.29,61.85,0.5,0.81,635337.153315,3374,61.8874,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",60.69,61.62,60.63,61.35,0.7,1.15,877729.482841,2906,61.4015,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":185,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",60.73,61.065,60.435,60.65,-0.49,597395.066351,2764,60.6904,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":260,"volume":446,"transactions":447,"vwap":448},"2026-08-25",61.03,61.05,60.5512,60.95,-0.21,293953.25889,2144,60.8492,{"date":450,"open":420,"high":411,"low":420,"close":451,"change":452,"percent_change":322,"volume":453,"transactions":454,"vwap":455},"2026-08-24",61.16,0.64,295450.453113,2318,60.9975,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",60.35,61.04,60.17,60.52,0.39,0.65,260227.83459,2046,60.6052,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",60.31,60.795,59.791,60.13,-0.47,-0.78,350876.02909,2418,60.2633,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",58.83,61.1503,60.6,1.86,3.17,525140.831262,2733,60.5255,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",58.51,59.26,58.38,58.74,0.44,0.75,238026.68329,2130,59.0406,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":394,"volume":506,"transactions":507,"vwap":508},"2026-08-17",59.17,59.32,58.27,58.3,-1.3,314767.22559,2343,58.7507,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":186,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",60.15,60.3,59.24,59.6,-0.95,356878.03949,2611,59.6231,{"date":520,"open":521,"high":522,"low":523,"close":460,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",58.89,60.26,58.43,1.49,2.54,434581.02509,3274,59.4311,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",59.09,57.93,58.68,-0.86,-1.44,474745.018219,4401,58.344,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",59.44,59.97,59.29,59.54,-0.15,-0.25,358165.755237,2720,59.6042,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",58.73,59.7,58.62,59.69,0.8,1.36,282984.990996,2586,59.4389,{"date":562,"open":563,"high":564,"low":565,"close":521,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",58.44,59.34,58.4298,0.71,1.22,409367.91538,2689,58.7864,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":248,"volume":578,"transactions":579,"vwap":580},"2026-08-06",58.53,58.54,57.53,58.18,-0.36,343848.36019,3255,57.8087,{"date":582,"open":583,"high":513,"low":584,"close":574,"change":112,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",58.88,58.17,-0.05,478753.009023,5571,58.6784,{"date":590,"open":591,"high":552,"low":592,"close":593,"change":566,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",57.68,57.58,58.57,1.23,363400.24921,2962,58.2197,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":452,"volume":605,"transactions":606,"vwap":607},"2026-08-03",57.51,58.49,57.46,57.86,0.37,408634.083367,3578,57.615,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":585,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",57.08,57.605,56.701,57.49,-0.09,330680.91609,2407,57.2187,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",57.83,56.36,57.54,-1.17,-1.99,424392.130904,2860,57.1906,{"date":629,"open":602,"high":513,"low":630,"close":631,"change":452,"percent_change":310,"volume":632,"transactions":633,"vwap":634},"2026-07-29",57.45,58.71,365541.26464,2930,58.6075,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",56.99,58.65,56.97,58.07,1.42,2.51,381543.16651,2936,58.0934,{"date":647,"open":648,"high":328,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",54.88,56.65,1.98,3.62,409408.274645,2880,56.1873,{"date":656,"open":657,"high":658,"low":657,"close":227,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",53.65,54.84,1.25,2.34,408480.15449,2903,54.4757,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",53.68,53.708,53.16,53.42,-0.29,-0.54,363032.708962,2354,53.3316,{"date":676,"open":677,"high":225,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",54.85,53.61,53.71,-1.07,-1.95,1178628.269727,2643,53.836,{"date":686,"open":687,"high":687,"low":688,"close":235,"change":623,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",55.52,54.717842,-2.09,314634.15989,2240,54.9109,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",56.14,56.3,55.42,55.95,-0.23,-0.41,356096.878364,2524,55.9923,{"date":705,"open":649,"high":706,"low":707,"close":708,"change":342,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",57.15,55.98,56.18,-1.25,473200.14859,3126,56.3407,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",55.53,56.91,56.89,1.54,2.78,602657.106371,3303,56.4158,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":604,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",55.25,56.39,55.35,0.67,376093.261251,2064,55.8051,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",55.24,55.58,54.86,54.98,-0.89,-1.59,483854.74899,3260,55.1802,{"date":744,"open":727,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",56.02,55.32,55.87,0.73,1.32,483165.18659,2682,55.7543,{"date":754,"open":755,"high":756,"low":235,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-10",55.14,55.65,0.36,0.66,555300,{"date":761,"open":762,"high":763,"low":764,"close":235,"change":162,"percent_change":68,"volume":765,"transactions":9,"vwap":235},"2026-07-09",54.44,54.91,54.125,532900,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":624,"volume":772,"transactions":9,"vwap":770},"2026-07-08",55.64,54.38,54.75,-1.11,454800,{"date":774,"open":747,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",56.4,55.845,55.86,0.33,0.59,618500,{"date":782,"open":783,"high":784,"low":785,"close":715,"change":786,"percent_change":546,"volume":787,"transactions":9,"vwap":715},"2026-07-06",55.55,55.7,54.94,-0.14,730500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",54.5,55.8,55.67,1.53,2.83,783700,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",53.38,54.63,54.14,0.95,1.79,1432500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":49,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",52.99,53.35,52.809,53.19,0.08,1237000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",53.69,54.234,53.080002,53.15,-0.35,-0.65,1200500,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":97,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",52.53,53.92,53.5,2,1386000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",53.029999,54.23,52.43,52.45,-0.67,-1.26,662200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":62,"percent_change":17,"volume":843,"transactions":9,"vwap":842},"2026-06-24",52.76,53.74,52.69,53.12,631700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":757,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",52.5,52.91,52.365,52.71,0.69,670600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",52.8,53.53,52.09,52.35,-0.8,-1.51,974100,{"date":862,"open":863,"high":864,"low":865,"close":817,"change":819,"percent_change":866,"volume":867,"transactions":9,"vwap":817},"2026-06-18",53.89,54,52.88,-1.21,808400,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",54.92,55.34,53.8,-1.36,-2.47,1822500,{"date":877,"open":878,"high":879,"low":213,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",54.76,55.305,55.16,0.48,0.88,630300,{"date":885,"open":770,"high":886,"low":887,"close":888,"change":810,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",55.535,54.57,54.68,0.15,886500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":435,"volume":898,"transactions":9,"vwap":896},"2026-06-12",54.95,55.28,54.22,54.6,-0.27,446800,{"date":900,"open":725,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",55.36,54.27,54.87,-0.58,-1.05,870400,{"date":908,"open":903,"high":792,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",54.35,55.45,0.26,0.47,732500,{"date":915,"open":888,"high":916,"low":909,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",55.47,55.19,0.53,0.97,582600,{"date":922,"open":923,"high":924,"low":925,"close":247,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":247},"2026-06-08",54.77,55.29,54.385,-0.17,-0.31,372100,{"date":930,"open":931,"high":932,"low":203,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",54.69,55.099998,54.83,-0.02,-0.04,590900,{"date":938,"open":939,"high":257,"low":939,"close":677,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":677},"2026-06-04",54.41,1.01,1.88,558400,{"date":944,"open":790,"high":945,"low":946,"close":947,"change":333,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-03",54.55,53.495,53.84,-2.32,897000,{"date":951,"open":245,"high":245,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",54.741,55.12,-1.16,-2.06,719700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",55.43,56.62,55.341,56.28,1.17,2.12,800100,{"date":967,"open":968,"high":784,"low":896,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",54.71,55.11,0.46,0.84,707100,{"date":974,"open":975,"high":931,"low":814,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",53.96,54.65,0.58,1.07,5246400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",54.13,54.99,53.97,54.07,-0.06,-0.11,625600,{"date":990,"open":939,"high":770,"low":991,"close":982,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":982},"2026-05-26",54.09,-0.28,-0.51,940200,{"date":996,"open":247,"high":697,"low":997,"close":939,"change":238,"percent_change":239,"volume":998,"transactions":9,"vwap":939},"2026-05-22",54.345,892400,{"date":1000,"open":800,"high":235,"low":1001,"close":1002,"change":1003,"percent_change":934,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",53.66,54.51,-0.01,832500,{"date":1006,"open":863,"high":1007,"low":1008,"close":1009,"change":912,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-20",54.695,53.14,54.52,0.87,807100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",54.24,55.49,54.049999,0.01,0.02,808900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",53.02,54.275,54.040001,0.9,1.69,1382400,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1008,"change":34,"percent_change":757,"volume":1032,"transactions":9,"vwap":1008},"2026-05-15",52.77,53.56,1023200,{"date":1034,"open":1035,"high":825,"low":1036,"close":1037,"change":452,"percent_change":567,"volume":1038,"transactions":9,"vwap":1037},"2026-05-14",52.37,52.34,52.95,1563800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":342,"percent_change":393,"volume":1045,"transactions":9,"vwap":1044},"2026-05-13",52.66,52.85,51.94,52.31,760800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1022,"change":1051,"percent_change":270,"volume":1052,"transactions":9,"vwap":1022},"2026-05-12",53.21,53.44,52.82,-0.13,1102000,{"date":1054,"open":864,"high":1055,"low":1056,"close":817,"change":954,"percent_change":1057,"volume":1058,"transactions":9,"vwap":817},"2026-05-11",54.16,53.049999,-2.14,1038900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":700,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-08",54.59,53.58,54.31,-0.75,879100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":963,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-07",53.63,55.07,53.62,54.72,2.18,1001700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":819,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-06",54.28,54.465,53.532,53.55,-1.2,836400,{"date":1083,"open":1084,"high":769,"low":1085,"close":1086,"change":259,"percent_change":818,"volume":1087,"transactions":9,"vwap":1086},"2026-05-05",54.32,53.665,54.2,546600,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":911,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",54.060001,55.21,54.39,0.14,648000,{"date":1096,"open":1097,"high":932,"low":1098,"close":1099,"change":1003,"percent_change":934,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",54.48,54.19,54.25,661700,{"date":1102,"open":678,"high":203,"low":1103,"close":1104,"change":1105,"percent_change":413,"volume":1106,"transactions":9,"vwap":1104},"2026-04-30",53.34,54.26,0.27,897800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":62,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",54.15,54.49,53.535,53.99,0.77,1391500,{"date":1116,"open":1117,"high":909,"low":1031,"close":1062,"change":926,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1062},"2026-04-28",53.86,-0.32,1221400,{"date":1121,"open":678,"high":1014,"low":678,"close":1122,"change":585,"percent_change":614,"volume":1123,"transactions":9,"vwap":1122},"2026-04-27",53.75,545600,{"date":1125,"open":1016,"high":1016,"low":798,"close":872,"change":670,"percent_change":671,"volume":1126,"transactions":9,"vwap":872},"2026-04-24",784600,{"date":1128,"open":917,"high":1129,"low":1049,"close":991,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":991},"2026-04-23",55.31,-1.45,-2.61,671900,{"date":1134,"open":756,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":167,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",56.17,55.080002,55.54,0.23,613400,{"date":1141,"open":256,"high":1142,"low":1091,"close":1129,"change":834,"percent_change":1080,"volume":1143,"transactions":9,"vwap":1129},"2026-04-21",56.78,573100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":707,"change":1148,"percent_change":1138,"volume":1149,"transactions":9,"vwap":707},"2026-04-20",55.6,56.080002,0.13,446100,{"date":1151,"open":747,"high":1152,"low":1153,"close":1154,"change":881,"percent_change":1010,"volume":1155,"transactions":9,"vwap":1154},"2026-04-17",56.5,55.73,55.85,465800,{"date":1157,"open":1158,"high":1159,"low":746,"close":1160,"change":1161,"percent_change":42,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",55.46,56.0099983,55.37,0.17,426800,{"date":1164,"open":1165,"high":783,"low":1165,"close":1166,"change":425,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-15",54.099998,55.2,2.13,762300,{"date":1170,"open":192,"high":1055,"low":192,"close":1016,"change":566,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1016},"2026-04-14",1.33,590000,{"date":1174,"open":1175,"high":807,"low":1176,"close":1103,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1103},"2026-04-13",51.31,51.15,1.89,3.67,635100,{"date":1181,"open":833,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":948,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",52.62,51.22,51.45,-1.22,756100,{"date":1188,"open":1189,"high":1048,"low":1190,"close":16,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":16},"2026-04-09",53.07,52.2,-0.68,-1.27,793500,{"date":1195,"open":1122,"high":903,"low":1196,"close":807,"change":728,"percent_change":1197,"volume":1198,"transactions":9,"vwap":807},"2026-04-08",53.25,1.27,1319200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":904,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-07",53.060001,53.24,52.55,52.68,-1.09,645000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":452,"volume":1213,"transactions":9,"vwap":1211},"2026-04-06",52.65,53.4,53.26,0.34,519600,{"date":1215,"open":1216,"high":1217,"low":1043,"close":1218,"change":218,"percent_change":167,"volume":1219,"transactions":9,"vwap":1218},"2026-04-02",52.18,53.39,52.92,508700,{"date":1221,"open":1201,"high":1201,"low":1222,"close":1223,"change":545,"percent_change":992,"volume":1224,"transactions":9,"vwap":1223},"2026-04-01",51.93,52.7,563300,{"date":1226,"open":1227,"high":830,"low":1228,"close":1042,"change":556,"percent_change":718,"volume":1229,"transactions":9,"vwap":1042},"2026-03-31",52.59,51.87,814500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-30",51.6,52.47,51.3,52.049999,0.72,1.4,1008700,{"date":1240,"open":1241,"high":1242,"low":22,"close":1243,"change":333,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",52.3,52.33,51.33,-2.43,1108200,{"date":1247,"open":1248,"high":1210,"low":1249,"close":1250,"change":935,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",52.25,52.24,52.61,-0.08,851900,{"date":1254,"open":1255,"high":1256,"low":1190,"close":1209,"change":1257,"percent_change":1148,"volume":1258,"transactions":9,"vwap":1209},"2026-03-25",53.09,53.505,0.07,1121500,{"date":1260,"open":842,"high":1048,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-24",52.29,52.58,-1.14,-2.12,998700,{"date":1267,"open":1268,"high":1110,"low":1269,"close":1270,"change":1271,"percent_change":971,"volume":1272,"transactions":9,"vwap":1270},"2026-03-23",53.87,53.585,53.72,0.45,671000,{"date":1274,"open":1275,"high":1276,"low":839,"close":1277,"change":162,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-20",52.98,53.435,53.27,0.06,550300,{"date":1281,"open":183,"high":1112,"low":1050,"close":1202,"change":403,"percent_change":474,"volume":1282,"transactions":9,"vwap":1202},"2026-03-19",650600,{"date":1284,"open":1024,"high":1097,"low":1285,"close":1001,"change":332,"percent_change":393,"volume":1286,"transactions":9,"vwap":1001},"2026-03-18",53.6,721700,{"date":1288,"open":800,"high":932,"low":800,"close":1092,"change":413,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1092},"2026-03-17",0.93,656700,{"date":1292,"open":1001,"high":1055,"low":1293,"close":863,"change":728,"percent_change":1294,"volume":1295,"transactions":9,"vwap":863},"2026-03-16",53.615,1.26,641200,{"date":1297,"open":1298,"high":1299,"low":817,"close":1300,"change":927,"percent_change":904,"volume":1301,"transactions":9,"vwap":1300},"2026-03-13",53.79,54.095001,53.22,1011900,{"date":1303,"open":968,"high":1304,"low":1305,"close":855,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":855},"2026-03-12",55.59,53.445,-1.62,-2.94,691200,{"date":1310,"open":1311,"high":637,"low":658,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-11",56.66,55.15,-1.61,-2.84,557300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-10",57.71,57.89,56.29,56.76,-1.02,-1.77,1021700,{"date":1326,"open":622,"high":1327,"low":1328,"close":1329,"change":1118,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",57.96,56.72,57.78,-0.55,553600,{"date":1333,"open":1334,"high":1335,"low":1311,"close":1335,"change":1093,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",57.42,58.099998,0.24,689500,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1327,"change":556,"percent_change":1237,"volume":1342,"transactions":9,"vwap":1327},"2026-03-05",56.87,58.040001,877800,{"date":1344,"open":297,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-04",57.56,56.82,57.16,0.28,0.49,648500,{"date":1352,"open":697,"high":1353,"low":224,"close":287,"change":321,"percent_change":978,"volume":1354,"transactions":9,"vwap":287},"2026-03-03",57.13,1052700,{"date":1356,"open":1312,"high":1357,"low":235,"close":962,"change":1093,"percent_change":1358,"volume":1359,"transactions":9,"vwap":962},"2026-03-02",56.555,0.25,838900,{"date":1361,"open":1362,"high":1362,"low":792,"close":695,"change":904,"percent_change":1322,"volume":1363,"transactions":9,"vwap":695},"2026-02-27",56.24,1042500,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1328,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1328},"2026-02-26",55.62,56.95,0.98,1.76,955100,{"date":1372,"open":878,"high":1373,"low":227,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-25",55.9,55.74,1.04,1.9,1056900,{"date":1379,"open":1055,"high":1380,"low":1381,"close":1382,"change":167,"percent_change":1113,"volume":1383,"transactions":9,"vwap":1382},"2026-02-24",54.967,54.145,54.7,1359400,{"date":1385,"open":256,"high":256,"low":1090,"close":1076,"change":1264,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1076},"2026-02-23",-3.76,920600,{"date":1389,"open":1146,"high":328,"low":1146,"close":775,"change":167,"percent_change":495,"volume":1390,"transactions":9,"vwap":775},"2026-02-20",999200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":707,"change":1118,"percent_change":186,"volume":1396,"transactions":9,"vwap":707},"2026-02-19",56.32,56.58,55.415,929300,{"date":1398,"open":880,"high":1399,"low":1400,"close":696,"change":1375,"percent_change":941,"volume":1401,"transactions":9,"vwap":696},"2026-02-18",56.44,55.040001,1116200,{"date":1403,"open":1129,"high":245,"low":658,"close":1404,"change":1251,"percent_change":786,"volume":1405,"transactions":9,"vwap":1404},"2026-02-17",55.26,1217600,{"date":1407,"open":871,"high":245,"low":880,"close":871,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":871},"2026-02-13",0.16,0.29,1443400,{"date":1412,"open":1413,"high":1311,"low":1414,"close":1415,"change":1416,"percent_change":1306,"volume":1417,"transactions":9,"vwap":1415},"2026-02-12",56.37,54.625,55.18,-0.91,1569300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":835,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-11",57.27,57.35,55.78,56.09,-2.2,1122400,{"date":1427,"open":1428,"high":1327,"low":1428,"close":1421,"change":1429,"percent_change":228,"volume":1430,"transactions":9,"vwap":1421},"2026-02-10",57.080002,-0.07,1679200,{"date":1432,"open":339,"high":1433,"low":716,"close":1334,"change":1017,"percent_change":1018,"volume":1434,"transactions":9,"vwap":1334},"2026-02-09",57.75,936200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":918,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",57.8,58,56.81,57.41,0.3,919600,{"date":1444,"open":504,"high":1445,"low":1446,"close":341,"change":1185,"percent_change":689,"volume":1447,"transactions":9,"vwap":341},"2026-02-05",58.55,56.931,887100,{"date":1449,"open":1450,"high":490,"low":1451,"close":1452,"change":1453,"percent_change":650,"volume":1454,"transactions":9,"vwap":1452},"2026-02-04",57.36,56.57,58.33,1.13,1596800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-03",60.09,60.24,57.035,57.2,-3.26,-5.39,2128400,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":918,"volume":1470,"transactions":9,"vwap":1468},"2026-02-02",60.080002,60.843,60.46,0.32,750000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":905,"volume":1478,"transactions":9,"vwap":1476},"2026-01-30",60.61,60.78,60.02,60.14,-0.64,1022800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1474,"change":1484,"percent_change":248,"volume":1485,"transactions":9,"vwap":1474},"2026-01-29",61.44,61.65,60.39,-0.37,1961800,{"date":1487,"open":371,"high":1488,"low":372,"close":1489,"change":1490,"percent_change":342,"volume":1491,"transactions":9,"vwap":1489},"2026-01-28",61.73,61.15,-0.44,1359800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":371,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":371},"2026-01-27",62.51,62.625,61.525,-0.92,-1.47,1527000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1494,"change":1278,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1494},"2026-01-26",62.61,63.040001,62.41,0.1,1155300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":259,"percent_change":185,"volume":1513,"transactions":9,"vwap":1512},"2026-01-23",62.46,62.8,62.34,62.45,539700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":62,"percent_change":758,"volume":1519,"transactions":9,"vwap":1518},"2026-01-22",62.4,62.9,62.64,985600,{"date":1521,"open":1522,"high":410,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-21",61.72,61.63,62.23,0.82,1.34,1050300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-20",62.56,61.38,61.41,-1.87,-2.96,834300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":614,"percent_change":786,"volume":1542,"transactions":9,"vwap":1541},"2026-01-16",63.36,63.555,63.02,63.28,1085700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":83,"percent_change":835,"volume":1549,"transactions":9,"vwap":1548},"2026-01-15",64.24,64.48,63.16,63.37,1013600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":136,"percent_change":534,"volume":1556,"transactions":9,"vwap":1555},"2026-01-14",64.66,64.69,63.67,64.18,1065900,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":859,"volume":1563,"transactions":9,"vwap":1561},"2026-01-13",65.48,64.3,64.74,-0.99,863200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":259,"percent_change":670,"volume":1570,"transactions":9,"vwap":1569},"2026-01-12",65.36,65.85,65.13,65.73,888900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1257,"percent_change":102,"volume":1577,"transactions":9,"vwap":1576},"2026-01-09",66.040001,66.24,65.76,65.92,767000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1567,"change":42,"percent_change":912,"volume":1583,"transactions":9,"vwap":1567},"2026-01-08",65.32,66.13,65.19,739500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":905,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-07",66.62,66.78,65.54,-1.58,671700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":779,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-06",65.89,66.725,65.78,66.59,0.89,795400,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-05",64.79,66.47,66,1.19,1.84,1257800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":90,"percent_change":680,"volume":1613,"transactions":9,"vwap":1612},"2026-01-02",65.69,65.7,64.46,64.81,1597300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":738,"volume":1620,"transactions":9,"vwap":1618},"2025-12-31",65.96,66.055,65.51,-0.59,337500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":546,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",66.2,66.38,66.099998,-0.38,405400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":786,"percent_change":445,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",66.4,66.64,66.29,66.35,403800,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":218,"percent_change":778,"volume":1640,"transactions":9,"vwap":1639},"2025-12-26",66.23,66.515,66.49,337800,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1441,"volume":1647,"transactions":9,"vwap":1645},"2025-12-24",66.050003,66.5,66.27,0.2,222600,{"date":1649,"open":1576,"high":1650,"low":1651,"close":1652,"change":1093,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-23",66.14,65.77,66.07,0.21,402700,{"date":1656,"open":1609,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":141,"volume":1661,"transactions":9,"vwap":1659},"2025-12-22",66.035004,65.55,65.93,0.4,338600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-19",65.2,65.71,65.194,65.53,0.35,0.54,792000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1505,"percent_change":889,"volume":1123,"transactions":9,"vwap":1676},"2025-12-18",65.35,65.807,65.16,65.18,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":49,"percent_change":1278,"volume":1683,"transactions":9,"vwap":1682},"2025-12-17",65.059998,65.715,65.050003,65.080002,607400,{"date":1685,"open":1580,"high":1651,"low":1686,"close":1687,"change":927,"percent_change":473,"volume":1688,"transactions":9,"vwap":1687},"2025-12-16",64.86,65.040001,500000,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1673,"change":445,"percent_change":1118,"volume":1693,"transactions":9,"vwap":1673},"2025-12-15",65.87,65.010002,400200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":112,"percent_change":585,"volume":1700,"transactions":9,"vwap":1699},"2025-12-12",65.82,66.010002,65.37,65.56,598800,{"date":1702,"open":1682,"high":1703,"low":1682,"close":1704,"change":1236,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",65.8,65.59,1.11,573900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":779,"volume":1714,"transactions":9,"vwap":1712},"2025-12-10",64.42,65.11,64.25,64.87,0.38,583000,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":911,"percent_change":1660,"volume":1720,"transactions":9,"vwap":1719},"2025-12-09",64.13,64.671,64.49,377100,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":196,"volume":1727,"transactions":9,"vwap":1725},"2025-12-08",64.98,64.040001,64.23,-0.63,1005200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1686,"change":494,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1686},"2025-12-05",64.47,65.26,64.37,0.68,563200,{"date":1736,"open":1737,"high":1738,"low":1711,"close":1709,"change":987,"percent_change":926,"volume":1739,"transactions":9,"vwap":1709},"2025-12-04",64.58,64.8,491900,{"date":1741,"open":1725,"high":1742,"low":1743,"close":1744,"change":757,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-03",64.64,64.22,64.53,0.56,429400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":585,"percent_change":1251,"volume":1753,"transactions":9,"vwap":1752},"2025-12-02",64.36,64.52,64.055,64.17,433800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1743,"change":671,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1743},"2025-12-01",64.35,64.713,64.19,-0.83,559700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":62,"percent_change":452,"volume":1766,"transactions":9,"vwap":1765},"2025-11-28",64.39,64.823,64.76,193200,{"date":1768,"open":1711,"high":1769,"low":1711,"close":1756,"change":1093,"percent_change":218,"volume":1770,"transactions":9,"vwap":1756},"2025-11-26",64.6,469000,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":322,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-25",63.17,64.28,64.21,1.68,1033100,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":926,"percent_change":897,"volume":1783,"transactions":9,"vwap":1782},"2025-11-24",63.5,62.82,63.15,521000,{"date":1785,"open":1504,"high":1786,"low":1787,"close":1788,"change":963,"percent_change":941,"volume":1789,"transactions":9,"vwap":1788},"2025-11-21",63.6,62.36,63.32,899200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":260,"percent_change":671,"volume":1796,"transactions":9,"vwap":1795},"2025-11-20",63.11,63.3,62.099998,62.15,874000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":102,"percent_change":153,"volume":1803,"transactions":9,"vwap":1802},"2025-11-19",62.35,62.59,61.981,62.49,785800,{"date":1805,"open":1794,"high":1806,"low":1807,"close":1808,"change":162,"percent_change":68,"volume":1809,"transactions":9,"vwap":1808},"2025-11-18",62.66,61.88,62.38,1361900,{"date":1811,"open":1554,"high":1812,"low":1813,"close":1799,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1799},"2025-11-17",63.73,62.293,-1.38,-2.17,1382200,{"date":1818,"open":1819,"high":1724,"low":1820,"close":1812,"change":280,"percent_change":700,"volume":1821,"transactions":9,"vwap":1812},"2025-11-14",63.7,63.605,541700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1323,"volume":1829,"transactions":9,"vwap":1827},"2025-11-13",64.85,64.99,63.85,63.99,-1.15,1207000,{"date":1831,"open":1832,"high":1566,"low":1832,"close":1833,"change":321,"percent_change":1289,"volume":1834,"transactions":9,"vwap":1833},"2025-11-12",64.57,65.14,666600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":881,"percent_change":495,"volume":1841,"transactions":9,"vwap":1840},"2025-11-11",64.099998,64.729,63.954,64.54,693900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":445,"volume":1849,"transactions":9,"vwap":1847},"2025-11-10",64.32,64.656,63.665,64.059998,-0.135,853600,{"date":1851,"open":1852,"high":1545,"low":1853,"close":1854,"change":1855,"percent_change":463,"volume":1856,"transactions":9,"vwap":1854},"2025-11-07",63.56,63.42,64.195,0.415,483000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":534,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-06",64.61,63.54,63.78,-1.33,668500,{"date":1865,"open":1611,"high":1738,"low":1545,"close":1742,"change":1093,"percent_change":218,"volume":1866,"transactions":9,"vwap":1742},"2025-11-05",509800,{"date":1868,"open":1869,"high":1870,"low":1743,"close":1869,"change":1051,"percent_change":91,"volume":1871,"transactions":9,"vwap":1869},"2025-11-04",64.5,64.83,681900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":671,"percent_change":1759,"volume":1878,"transactions":9,"vwap":1877},"2025-11-03",65.07,65.15,64.2,64.63,831400,{"date":1880,"open":1744,"high":1881,"low":1882,"close":1883,"change":970,"percent_change":566,"volume":1884,"transactions":9,"vwap":1883},"2025-10-31",65.27,64.26,65.17,700300,{"date":1886,"open":1824,"high":1887,"low":1742,"close":1888,"change":786,"percent_change":229,"volume":1889,"transactions":9,"vwap":1888},"2025-10-30",65.419,64.71,1023300,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1824,"change":874,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1824},"2025-10-29",66.87,64.7,-3.67,1284900,{"date":1897,"open":1898,"high":21,"low":1898,"close":1899,"change":1626,"percent_change":136,"volume":1900,"transactions":9,"vwap":1899},"2025-10-28",67.25,67.32,907900,{"date":175,"open":1902,"high":1903,"low":1904,"close":1905,"change":217,"percent_change":153,"volume":1906,"transactions":9,"vwap":1905},67.58,67.814,67.47,67.7,255100]