[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAT":3,"homepage-market-summary":29,"stock-historical-KAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KAT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Scharf ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.265,0.152112,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},57.41,56.75,57.42,56.8999,0.5101,0.9,28665.59,59.34,52.265,17262.155699151393,72.7,280,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},18273,5116301.080487,5.41,"2025-08-25",[180,183,192,203,211,221,232,243,254,263,273,283,293,304,314,323,332,340,350,359,370,379,390,399,408,418,429,440,450,458,467,477,487,497,507,516,525,536,547,556,564,572,582,591,597,607,617,626,635,646,655,665,675,685,694,703,711,721,730,741,750,758,766,773,780,788,795,804,812,819,826,833,840,847,855,862,868,876,885,893,900,908,916,923,930,937,943,948,954,962,968,975,982,989,996,1004,1010,1016,1024,1031,1037,1043,1051,1058,1063,1071,1077,1084,1091,1095,1102,1107,1112,1120,1126,1132,1136,1142,1149,1154,1159,1163,1171,1176,1180,1187,1194,1201,1207,1213,1222,1231,1240,1248,1254,1261,1269,1276,1284,1290,1296,1300,1304,1312,1315,1322,1327,1334,1341,1347,1355,1361,1367,1375,1381,1388,1394,1400,1405,1411,1417,1424,1431,1438,1443,1449,1455,1462,1468,1475,1482,1489,1496,1501,1509,1516,1521,1529,1532,1536,1542,1546,1551,1557,1564,1571,1575,1579,1584,1592,1600,1607,1612,1617,1622,1627,1632,1637,1644,1649,1657,1664,1670,1674,1679,1686,1691,1698,1704,1710,1713,1719,1723,1730,1734,1739,1746,1755,1761,1766,1773,1779,1785,1792,1796,1804,1810,1816,1824,1830,1838,1844,1849,1858,1864,1868,1873,1879,1883,1888,1893,1900,1905,1912,1918,1924,1930,1937,1941,1947,1953,1960,1965,1970,1976,1982,1987,1991,1998,2004,2010,2016,2020,2023,2029,2032,2037,2043,2050,2054,2060,2065,2071,2076,2084,2091,2096,2103,2108,2112],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},77,57.3887,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",56.67,56.57,0.2999,0.53,6940.63999,125,56.6752,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",56.415,56.61,56.375,56.6,0.2651,0.47,16556.62299,47,56.5502,{"date":204,"open":195,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":190,"vwap":210},"2026-09-30",56.63,56.3349,-0.4123,-0.73,4711.99099,56.5251,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",56.58,56.7472,56.48,0.0818,0.14,5690.009342,79,56.575,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",56.74,56.85,56.66,56.6654,-0.6646,-1.16,12386.25669,115,56.7742,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",57.28,57.48,57.27,57.33,0.0069,0.01,26719.40769,90,57.3617,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",57.19,57.4701,57.11,57.3231,0.0631,0.11,79967.58269,400,57.3145,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":181,"vwap":262},"2026-09-23",57.58,57.24,57.26,-0.3374,-0.59,24784.60269,57.4489,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",57.87,57.47,57.5974,-0.2858,-0.49,8185.67669,152,57.6076,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",57.5,57.915,57.8832,0.6432,1.12,17451.15169,132,57.6988,{"date":284,"open":285,"high":286,"low":287,"close":257,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",57.29,57.4534,57.23,-0.3768,-0.65,7163.12469,88,57.3578,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",57.6,57.71,57.39,57.6168,0.3118,0.54,14640.34049,106,57.6017,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",57.79,57.25,57.305,-0.5601,-0.97,1459.935686,43,57.5624,{"date":315,"open":316,"high":316,"low":306,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",57.965,57.8651,-0.1824,-0.31,13798.45249,68,57.873,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",57.68,58.0475,0.3575,0.62,3675.32049,45,57.7744,{"date":333,"open":334,"high":335,"low":297,"close":335,"change":336,"percent_change":100,"volume":337,"transactions":338,"vwap":339},"2026-09-11",57.59,57.69,0.3237,13150.35049,48,57.5565,{"date":341,"open":235,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",57.582,57.2415,57.3663,-0.3118,-0.54,20757.10549,64,57.3054,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":302,"vwap":358},"2026-09-09",57.85,57.61,57.6781,-0.0949,-0.16,8172.34049,57.6939,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",58.04,58.06,57.72,57.773,-0.7894,-1.35,12660.34049,42,58.1833,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",58.79,58.5624,-0.3764,-0.64,4882.82559,41,58.6966,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",58.75,58.955,58.7,58.9388,0.4582,0.78,8108.82559,67,58.815,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":241,"vwap":398},"2026-09-02",58.13,58.57,58.4806,0.3304,0.57,6887.82559,58.4858,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":348,"vwap":407},"2026-09-01",58.39,58.69,58.1502,-0.5032,-0.86,20338.82559,58.4223,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",58.86,58.9107,58.6534,-0.5932,-1,13259.82559,104,58.7235,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",59.255,59.3,59.12,59.2466,0.2922,0.5,7318.84959,39,59.2197,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",58.96,59.06,58.89,58.9544,-0.2506,-0.42,2325.4539,37,58.9717,{"date":441,"open":442,"high":24,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",59.25,59.14,59.205,-0.0464,-0.08,15152.2999,83,59.2188,{"date":451,"open":432,"high":452,"low":432,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",59.2514,0.0592,0.1,21851.4539,97,59.1691,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":281,"vwap":466},"2026-08-24",59,59.1922,58.915,0.3055,0.52,20133.3373,58.9841,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":161,"volume":474,"transactions":475,"vwap":476},"2026-08-21",58.67,58.975,58.66,58.8867,0.5146,32066.6152,119,58.865,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",58.16,58.555,58.3721,0.0255,0.04,4462.4386,65,58.4264,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",57.9,58.6,58.3466,0.6196,1.07,3793.6061,61,58.3451,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",57.86,57.98,57.727,-0.2127,-0.37,18581.0791,108,57.9002,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":330,"vwap":515},"2026-08-17",58.29,58.3599,57.9397,-0.6114,-1.04,4400.6061,58.1318,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",58.715,58.5511,-0.0311,-0.05,4668.6061,53,58.6084,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",58.38,58.59,58.25,58.5822,0.1689,0.29,7574.6061,63,58.3141,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",58.45,58.495,58.3085,58.4133,-0.1367,-0.23,2089.5011,32,58.391,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":166,"volume":553,"transactions":554,"vwap":555},"2026-08-11",58.48,58.695,58.55,0.1197,2299.3561,30,58.6045,{"date":557,"open":558,"high":558,"low":527,"close":559,"change":560,"percent_change":425,"volume":561,"transactions":562,"vwap":563},"2026-08-10",58.54,58.4303,0.2894,3685.1567,60,58.4295,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":454,"volume":570,"transactions":523,"vwap":571},"2026-08-07",57.93,58.32,58.1409,0.0569,4827.458989,58.1591,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",58.065,58.084,57.8501,0.0752,0.13,1353.1051,31,57.9111,{"date":583,"open":566,"high":584,"low":585,"close":586,"change":587,"percent_change":115,"volume":588,"transactions":589,"vwap":590},"2026-08-05",58.08,57.83,58.0088,0.2046,5934.0116,75,57.9235,{"date":592,"open":245,"high":265,"low":245,"close":593,"change":594,"percent_change":425,"volume":595,"transactions":460,"vwap":596},"2026-08-04",57.8042,0.2858,5934.6659,57.6856,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":172,"volume":604,"transactions":605,"vwap":606},"2026-08-03",57.06,57.65,57.04,57.5184,0.5687,6467.9329,78,57.4249,{"date":608,"open":197,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",56.9901,56.38,56.9497,0.6393,1.14,20465.8282,96,56.5401,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":368,"vwap":625},"2026-07-30",55.835,56.39,56.3104,0.015,0.03,3752.8282,56.2126,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":523,"vwap":634},"2026-07-29",56.28,56.69,56.2954,-0.1527,-0.27,5044.8282,56.4985,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",56.41,56.6399,56.35,56.4481,0.386,0.69,11165.8282,151,56.452,{"date":647,"open":648,"high":610,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":605,"vwap":654},"2026-07-27",56.08,55.97,56.0621,0.2271,0.41,14296.0882,56.0795,{"date":656,"open":657,"high":658,"low":659,"close":619,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",55.82,55.945,55.74,0.155,0.28,12846.1182,105,55.8662,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",55.84,55.33,55.68,0.22,0.4,11051.3252,73,55.5886,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",55.88,55.905,55.46,-0.5979,-1.07,17280.8282,84,55.7131,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":330,"vwap":693},"2026-07-21",55.66,56.0579,55.65,0.1651,0.3,2366.8282,55.9239,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":348,"vwap":702},"2026-07-20",56.21,55.8,55.8928,-0.0571,-0.1,3474.1022,56.0815,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":356,"volume":709,"transactions":338,"vwap":710},"2026-07-17",56.07,55.86,55.9499,-0.0889,1794.8282,55.9122,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":100,"volume":718,"transactions":719,"vwap":720},"2026-07-16",56,56.3,55.915,56.0388,0.3095,30331.5522,163,56.1025,{"date":722,"open":723,"high":677,"low":689,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",55.8053,55.7293,-0.0766,-0.14,11425.8782,93,55.7697,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",55.995,56.2,55.72,55.8059,-0.1152,-0.21,14485.8782,110,55.8982,{"date":742,"open":687,"high":713,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",54.975,55.9211,-0.0079,-0.01,19983.2302,147,55.6988,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":188,"volume":757,"transactions":9,"vwap":755},"2026-07-10",55.92,55.95,55.58,55.929,0.296,14700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-09",55.39,55.633,55.34,0.172,0.31,6700,{"date":767,"open":768,"high":754,"low":762,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",55.36,55.461,-0.385,-0.69,6400,{"date":774,"open":775,"high":713,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",55.6,55.846,0.255,0.46,14000,{"date":781,"open":782,"high":669,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",55.495,55.135,55.591,0.251,0.45,10600,{"date":789,"open":790,"high":762,"low":791,"close":762,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":762},"2026-07-02",55.15,55.028999,0.696,1.27,13500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",54.060001,54.98,54.049999,54.644,0.584,1.08,19700,{"date":805,"open":806,"high":807,"low":808,"close":797,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":797},"2026-06-30",54,54.13,53.92,-0.047,-0.09,7900,{"date":813,"open":814,"high":814,"low":799,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",54.54,54.107,-0.465,-0.85,30300,{"date":820,"open":106,"high":821,"low":106,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",54.625,54.572,0.587,1.09,5200,{"date":827,"open":806,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",54.61,53.985,0.148,0.27,79300,{"date":834,"open":797,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",54.15,53.837,0.027,0.05,2500,{"date":841,"open":842,"high":806,"low":843,"close":844,"change":845,"percent_change":166,"volume":846,"transactions":9,"vwap":844},"2026-06-23",53.82,53.68,53.81,0.105,7400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":436,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-22",53.85,54.16,53.64,53.705,-0.78,17700,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":521,"volume":861,"transactions":9,"vwap":859},"2026-06-18",54.31,54.07,54.125,-0.025,6200,{"date":863,"open":864,"high":864,"low":835,"close":835,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":835},"2026-06-17",55.07,-1.138,-2.06,4400,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",55.45,55.19,55.288,0.068,0.12,5400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",55.28,55.435,55.16,55.22,0.32,0.58,12700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":764,"volume":892,"transactions":9,"vwap":890},"2026-06-12",54.71,54.93,54.57,54.9,0.17,5000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":454,"percent_change":51,"volume":899,"transactions":9,"vwap":898},"2026-06-11",54.81,54.99,54.53,54.73,18100,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",55.12,55.2,54.63,-0.542,-0.98,8200,{"date":909,"open":910,"high":878,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",54.78,54.75,55.172,0.333,0.61,29200,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":436,"volume":922,"transactions":9,"vwap":920},"2026-06-08",55.080002,54.82,54.839,-0.233,25600,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",55.85,55.071999,-0.52,-0.94,33400,{"date":931,"open":932,"high":657,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",55.31,55.592,0.387,0.7,32900,{"date":938,"open":679,"high":679,"low":790,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",55.205,-0.412,-0.74,24400,{"date":944,"open":687,"high":687,"low":679,"close":945,"change":946,"percent_change":947,"volume":861,"transactions":9,"vwap":945},"2026-06-02",55.617,-0.428,-0.76,{"date":949,"open":950,"high":950,"low":649,"close":951,"change":670,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-01",56.09,56.044998,0.39,4500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-29",55.83,55.98,55.78,55.825,0,7500,{"date":963,"open":964,"high":965,"low":964,"close":959,"change":966,"percent_change":172,"volume":967,"transactions":9,"vwap":959},"2026-05-28",55.41,55.96,0.553,3600,{"date":969,"open":970,"high":932,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",54.96,55.272,0.131,0.24,14800,{"date":976,"open":977,"high":977,"low":864,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",55.7,55.141,-0.039,-0.07,18500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":838,"volume":988,"transactions":9,"vwap":986},"2026-05-22",55.52,55.11,55.18,0.025,7100,{"date":990,"open":798,"high":991,"low":798,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",55.21,55.155,0.011,0.02,8500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":217,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",55.169,55.236,55.02,55.144,0.078,11000,{"date":1005,"open":986,"high":668,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",55.066002,-0.295,-0.53,3200,{"date":1011,"open":881,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":825,"transactions":9,"vwap":1012},"2026-05-18",55.361,55.09,0.538,0.98,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1008,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",54.87,55,54.8,54.823,-0.292,3300,{"date":1025,"open":1026,"high":986,"low":1027,"close":1028,"change":1029,"percent_change":464,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",55.040001,54.97,55.115,0.283,5100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":838,"percent_change":130,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",54.64,54.832,54.58,7000,{"date":1038,"open":814,"high":919,"low":1039,"close":1040,"change":1041,"percent_change":891,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",54.415,54.782,0.092,14900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":140,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",55.049999,55.068001,54.66,54.69,-0.185,12200,{"date":1052,"open":1053,"high":1053,"low":1018,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",55.060001,54.875,-0.18,-0.33,5900,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":405,"volume":1023,"transactions":9,"vwap":1061},"2026-05-07",55.3,55.055,-0.475,{"date":1064,"open":1065,"high":752,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",55.79,55.49,55.53,0.245,0.44,22900,{"date":1072,"open":878,"high":870,"low":1073,"close":1074,"change":166,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-05",55.25,55.285,0.36,12800,{"date":1078,"open":991,"high":754,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-04",55.021,55.084999,-0.242,-0.44,11700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":503,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",55.62,55.69,55.327,-0.203,8700,{"date":1092,"open":985,"high":1093,"low":985,"close":1067,"change":960,"percent_change":960,"volume":1094,"transactions":9,"vwap":1067},"2026-04-30",55.63,21000,{"date":1096,"open":1097,"high":1098,"low":1067,"close":1067,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1067},"2026-04-29",55.56,55.645,-0.105,-0.19,16400,{"date":1103,"open":1093,"high":1104,"low":775,"close":1105,"change":1106,"percent_change":578,"volume":1057,"transactions":9,"vwap":1105},"2026-04-28",55.71,55.635,0.075,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1097,"change":623,"percent_change":838,"volume":1111,"transactions":9,"vwap":1097},"2026-04-27",55.9,55.44,16300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1067,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1067},"2026-04-24",55.4,55.61,55.38,0.045,0.08,9100,{"date":1121,"open":964,"high":1122,"low":790,"close":1123,"change":86,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",55.81,55.485,-0.43,18600,{"date":1127,"open":1122,"high":713,"low":1128,"close":1129,"change":1130,"percent_change":891,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",55.621,55.725,0.095,11300,{"date":1133,"open":950,"high":1134,"low":1093,"close":1093,"change":86,"percent_change":1124,"volume":1135,"transactions":9,"vwap":1093},"2026-04-21",56.345,4600,{"date":1137,"open":1138,"high":696,"low":956,"close":1139,"change":1140,"percent_change":941,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",55.93,55.87,-0.415,50800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":882,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",56.17,56.505,56.285,0.178,6500,{"date":1150,"open":1151,"high":1144,"low":752,"close":1152,"change":1153,"percent_change":425,"volume":1023,"transactions":9,"vwap":1152},"2026-04-16",56.029999,56.107,0.278,{"date":1155,"open":1156,"high":678,"low":1157,"close":1158,"change":785,"percent_change":786,"volume":953,"transactions":9,"vwap":1158},"2026-04-15",55.75,55.673,55.829,{"date":1160,"open":1114,"high":1104,"low":1114,"close":1161,"change":913,"percent_change":1162,"volume":803,"transactions":9,"vwap":1161},"2026-04-14",55.578,0.6,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",54.43,55.29,55.245,0.645,1.18,33300,{"date":1172,"open":918,"high":918,"low":1173,"close":1174,"change":927,"percent_change":928,"volume":1175,"transactions":9,"vwap":1174},"2026-04-10",54.52,54.6,12500,{"date":1177,"open":798,"high":1166,"low":798,"close":902,"change":746,"percent_change":1178,"volume":1179,"transactions":9,"vwap":902},"2026-04-09",-0.02,22500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":875,"transactions":9,"vwap":1184},"2026-04-08",54.92,55.17,55.13,0.795,1.46,{"date":1188,"open":797,"high":1189,"low":806,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-07",54.355,54.335,0.135,0.25,15600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":217,"percent_change":1200,"volume":825,"transactions":9,"vwap":1199},"2026-04-06",54.099998,54.246,54.09,54.2,0.26,{"date":1202,"open":1203,"high":835,"low":1204,"close":797,"change":1205,"percent_change":115,"volume":1206,"transactions":9,"vwap":797},"2026-04-02",53.48,53.42,0.186,14400,{"date":1208,"open":849,"high":850,"low":1209,"close":1210,"change":1211,"percent_change":464,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",53.78,53.874,0.279,75900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",53.16,53.7,53.080002,53.595,0.675,1.28,23300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-30",52.97,53.27,52.76,52.92,0.198,0.38,8900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",53.22,53.34,52.62,52.722,-0.693,-1.3,10400,{"date":1241,"open":1204,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",53.945,53.35,53.415,-0.455,-0.84,10000,{"date":1249,"open":1250,"high":1250,"low":844,"close":1251,"change":1252,"percent_change":874,"volume":1253,"transactions":9,"vwap":1251},"2026-03-25",54.25,53.87,0.062,3500,{"date":1255,"open":843,"high":1256,"low":843,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-24",54.0099983,53.808,-0.222,-0.41,35000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":935,"volume":1268,"transactions":9,"vwap":1266},"2026-03-23",54.21,54.59,53.86,54.029999,0.374,30600,{"date":1270,"open":1271,"high":401,"low":1272,"close":1273,"change":1274,"percent_change":817,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",53.91,53.47,53.656,-0.459,11200,{"date":1277,"open":1278,"high":1279,"low":1266,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-19",54.040001,54.45,54.115,-0.391,-0.72,16500,{"date":1285,"open":903,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1239,"transactions":9,"vwap":1287},"2026-03-18",55.367,54.506,-0.969,-1.75,{"date":1291,"open":677,"high":1109,"low":1292,"close":1293,"change":1294,"percent_change":425,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",55.42,55.475,0.275,16700,{"date":1297,"open":871,"high":762,"low":790,"close":903,"change":1298,"percent_change":1015,"volume":1299,"transactions":9,"vwap":903},"2026-03-16",0.535,14100,{"date":1301,"open":932,"high":932,"low":1047,"close":1302,"change":1303,"percent_change":208,"volume":765,"transactions":9,"vwap":1302},"2026-03-13",54.665,-0.4,{"date":1305,"open":870,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",55.697,55.0099983,55.064999,-0.675,-1.21,64700,{"date":1313,"open":1109,"high":649,"low":1314,"close":659,"change":810,"percent_change":356,"volume":803,"transactions":9,"vwap":659},"2026-03-11",55.48,{"date":1316,"open":1317,"high":1318,"low":956,"close":956,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":956},"2026-03-10",56.121,56.37,-0.556,-0.99,2700,{"date":1323,"open":1324,"high":197,"low":1324,"close":1325,"change":1118,"percent_change":217,"volume":1326,"transactions":9,"vwap":1325},"2026-03-09",55.64,56.386,13700,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":346,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",56.13,56.49,56.306,-0.303,4700,{"date":1335,"open":287,"high":287,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",56.525,56.609,-0.684,-1.19,6900,{"date":1342,"open":258,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":166,"volume":988,"transactions":9,"vwap":1345},"2026-03-04",57.49,57.22,57.293,0.113,{"date":1348,"open":1349,"high":1350,"low":696,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-03",57.15,57.43,57.18,-0.916,-1.58,9200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1346,"percent_change":1360,"volume":981,"transactions":9,"vwap":1358},"2026-03-02",57.8,58.096001,57.575,0.19,{"date":1362,"open":295,"high":1363,"low":275,"close":1364,"change":1365,"percent_change":156,"volume":1366,"transactions":9,"vwap":1364},"2026-02-27",58.07,57.983,0.388,19800,{"date":1368,"open":1369,"high":363,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-26",57.16,57.09,57.595,0.49,0.86,30100,{"date":1376,"open":245,"high":234,"low":1377,"close":1378,"change":1379,"percent_change":70,"volume":1380,"transactions":9,"vwap":1378},"2026-02-25",56.972,57.105,0.117,16900,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":942,"transactions":9,"vwap":1385},"2026-02-24",56.4,57,56.988,0.515,0.91,{"date":1389,"open":1390,"high":1384,"low":1318,"close":1391,"change":1392,"percent_change":375,"volume":1393,"transactions":9,"vwap":1391},"2026-02-23",56.9,56.473,-0.363,23700,{"date":1395,"open":215,"high":1390,"low":215,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-20",56.836,0.236,0.42,20700,{"date":1401,"open":1402,"high":223,"low":1403,"close":197,"change":994,"percent_change":483,"volume":1404,"transactions":9,"vwap":197},"2026-02-19",56.51,56.44,5500,{"date":1406,"open":1407,"high":195,"low":1407,"close":213,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":213},"2026-02-18",56.24,0.397,0.71,17500,{"date":1412,"open":1413,"high":1413,"low":1139,"close":1414,"change":1415,"percent_change":973,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",56.29,56.183,0.132,10300,{"date":1418,"open":1324,"high":1419,"low":1324,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-13",56.268,56.050999,0.411,0.74,10200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1324,"change":1429,"percent_change":1430,"volume":1003,"transactions":9,"vwap":1324},"2026-02-12",56.31,56.43,55.57,-0.7,-1.24,{"date":1432,"open":1433,"high":1427,"low":1434,"close":1435,"change":1436,"percent_change":454,"volume":1437,"transactions":9,"vwap":1435},"2026-02-11",56.245,56.049999,56.34,0.058,26400,{"date":1439,"open":733,"high":1440,"low":733,"close":1441,"change":1442,"percent_change":1372,"volume":811,"transactions":9,"vwap":1441},"2026-02-10",56.47,56.282,0.277,{"date":1444,"open":1445,"high":1407,"low":1446,"close":1447,"change":622,"percent_change":623,"volume":1448,"transactions":9,"vwap":1447},"2026-02-09",56.099998,54.48,56.0050011,7700,{"date":1450,"open":956,"high":1451,"low":1087,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-06",55.99,0.456,0.82,16100,{"date":1456,"open":977,"high":1457,"low":1110,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-05",56.14,55.534,-0.341,-0.61,56600,{"date":1463,"open":753,"high":713,"low":1464,"close":1465,"change":1466,"percent_change":1373,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",55.76,55.875,0.478,52300,{"date":1469,"open":1324,"high":1445,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-03",55.255,55.397,-0.158,-0.28,63500,{"date":1476,"open":1477,"high":669,"low":1478,"close":1479,"change":1480,"percent_change":356,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",55.665,55.515,55.555,-0.088,9600,{"date":1483,"open":1484,"high":705,"low":1485,"close":1486,"change":1246,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",56.040001,55.47,55.643,-1.49,8600,{"date":1490,"open":1491,"high":1492,"low":657,"close":1493,"change":1494,"percent_change":70,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",56.721,56.822,56.483,0.118,61500,{"date":1497,"open":620,"high":1498,"low":714,"close":1499,"change":1049,"percent_change":1056,"volume":1500,"transactions":9,"vwap":1499},"2026-01-28",56.485,56.365,13200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1504},"2026-01-27",56.425,56.55,56.32,-0.218,-0.38,5300,{"date":1510,"open":1511,"high":1390,"low":1512,"close":1513,"change":1514,"percent_change":671,"volume":1515,"transactions":9,"vwap":1513},"2026-01-26",56.83,56.678,56.768,0.227,23400,{"date":1517,"open":620,"high":1504,"low":878,"close":1518,"change":1519,"percent_change":300,"volume":1520,"transactions":9,"vwap":1518},"2026-01-23",56.541,0.306,7800,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-22",56.18,56.36,56.235,0.355,0.64,25200,{"date":1530,"open":659,"high":950,"low":775,"close":677,"change":1531,"percent_change":386,"volume":967,"transactions":9,"vwap":677},"2026-01-21",0.435,{"date":1533,"open":1067,"high":1104,"low":1534,"close":1534,"change":816,"percent_change":1535,"volume":861,"transactions":9,"vwap":1534},"2026-01-20",55.445,-0.83,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":737,"percent_change":503,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",56.42,55.845,55.91,8000,{"date":1543,"open":956,"high":1544,"low":956,"close":1544,"change":1117,"percent_change":1118,"volume":1545,"transactions":9,"vwap":1544},"2026-01-15",56.12,37800,{"date":1547,"open":1407,"high":1407,"low":1548,"close":1549,"change":882,"percent_change":396,"volume":1550,"transactions":9,"vwap":1549},"2026-01-14",55.861,56.075001,19400,{"date":1552,"open":1553,"high":1553,"low":1104,"close":1554,"change":1555,"percent_change":1556,"volume":1299,"transactions":9,"vwap":1554},"2026-01-13",56.27,55.755,-0.519,-0.92,{"date":1558,"open":1559,"high":714,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":953,"transactions":9,"vwap":1561},"2026-01-12",56.23,56.19,56.274,-0.125,-0.22,{"date":1565,"open":1566,"high":1567,"low":714,"close":1568,"change":1569,"percent_change":973,"volume":1570,"transactions":9,"vwap":1568},"2026-01-09",56.469,56.524,56.399,0.134,46800,{"date":1572,"open":1523,"high":1573,"low":1544,"close":1573,"change":1574,"percent_change":328,"volume":1295,"transactions":9,"vwap":1573},"2026-01-08",56.265,0.345,{"date":1576,"open":733,"high":1505,"low":1139,"close":752,"change":503,"percent_change":1577,"volume":1578,"transactions":9,"vwap":752},"2026-01-07",-0.66,17600,{"date":1580,"open":1581,"high":620,"low":1151,"close":1413,"change":1582,"percent_change":37,"volume":1583,"transactions":9,"vwap":1413},"2026-01-06",56.132,0.371,19200,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-05",55.14,56.123,55.919,0.927,1.69,15800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1178,"volume":1599,"transactions":9,"vwap":1597},"2026-01-02",54.95,55.056,54.77,54.992,-0.009,9300,{"date":1601,"open":1116,"high":775,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-31",54.89,55.00099945,-0.531,-0.96,20100,{"date":1608,"open":760,"high":1087,"low":760,"close":1609,"change":1610,"percent_change":891,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",55.532,0.094,19500,{"date":1613,"open":878,"high":1110,"low":878,"close":1614,"change":1615,"percent_change":1616,"volume":1541,"transactions":9,"vwap":1614},"2025-12-29",55.438,-0.097,-0.17,{"date":1618,"open":1619,"high":775,"low":1619,"close":1620,"change":1621,"percent_change":166,"volume":1057,"transactions":9,"vwap":1620},"2025-12-26",55.37,55.535,0.111,{"date":1623,"open":902,"high":1293,"low":902,"close":1624,"change":1625,"percent_change":1075,"volume":1626,"transactions":9,"vwap":1624},"2025-12-24",55.424,0.201,15900,{"date":1628,"open":1000,"high":1629,"low":1307,"close":1629,"change":1630,"percent_change":831,"volume":1631,"transactions":9,"vwap":1629},"2025-12-23",55.223,0.149,34800,{"date":1633,"open":1634,"high":880,"low":1634,"close":1635,"change":1636,"percent_change":642,"volume":1380,"transactions":9,"vwap":1635},"2025-12-22",54.7,55.074001,0.378,{"date":1638,"open":1639,"high":1640,"low":904,"close":1641,"change":1642,"percent_change":778,"volume":1643,"transactions":9,"vwap":1641},"2025-12-19",54.79,54.885,54.696,0.249,16000,{"date":1645,"open":1646,"high":1646,"low":857,"close":1647,"change":1117,"percent_change":1118,"volume":1648,"transactions":9,"vwap":1647},"2025-12-18",54.94,54.447,44400,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-17",54.67,54.28,54.402,-0.032,-0.06,37200,{"date":1658,"open":1634,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1429,"volume":1663,"transactions":9,"vwap":1661},"2025-12-16",54.765,54.235,54.434,-0.381,80900,{"date":1665,"open":895,"high":1646,"low":1666,"close":1667,"change":1668,"percent_change":532,"volume":1669,"transactions":9,"vwap":1667},"2025-12-15",54.49,54.815,0.161,14300,{"date":1671,"open":1026,"high":1026,"low":889,"close":1672,"change":837,"percent_change":838,"volume":1673,"transactions":9,"vwap":1672},"2025-12-12",54.654,5600,{"date":1675,"open":1676,"high":1634,"low":1676,"close":1677,"change":1678,"percent_change":1162,"volume":1366,"transactions":9,"vwap":1677},"2025-12-11",53.93,54.627,0.325,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":642,"volume":1206,"transactions":9,"vwap":1684},"2025-12-10",53.72,54.35,53.71,54.302,0.372,{"date":1687,"open":1278,"high":1688,"low":1676,"close":1676,"change":1689,"percent_change":483,"volume":1690,"transactions":9,"vwap":1676},"2025-12-09",54.105,0.022,35900,{"date":1692,"open":1693,"high":797,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-08",54.02,53.908,-0.212,-0.39,10100,{"date":1699,"open":1700,"high":1700,"low":1693,"close":1701,"change":1118,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-05",54.293,54.12,0.15,14500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1278,"change":623,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1278},"2025-12-04",54.139,53.79,0.06,10500,{"date":1711,"open":808,"high":1712,"low":808,"close":1256,"change":809,"percent_change":810,"volume":854,"transactions":9,"vwap":1256},"2025-12-03",54.33,{"date":1714,"open":1715,"high":1715,"low":1251,"close":1716,"change":446,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-02",54.225,54.056999,-0.15,10700,{"date":1720,"open":1033,"high":1033,"low":1721,"close":1721,"change":1722,"percent_change":928,"volume":772,"transactions":9,"vwap":1721},"2025-12-01",54.137,-0.514,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1630,"percent_change":831,"volume":1729,"transactions":9,"vwap":1728},"2025-11-28",54.42,54.72,54.38,54.651,2300,{"date":1731,"open":850,"high":1173,"low":850,"close":1732,"change":1733,"percent_change":120,"volume":1481,"transactions":9,"vwap":1732},"2025-11-26",54.502,0.342,{"date":1735,"open":1234,"high":1736,"low":1234,"close":850,"change":1737,"percent_change":1738,"volume":1718,"transactions":9,"vwap":850},"2025-11-25",54.17,0.712,1.33,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":115,"volume":1745,"transactions":9,"vwap":1743},"2025-11-24",53.11,53.481,53.448,0.187,17300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-21",52.63,53.406,52.56,53.261,0.713,1.36,36900,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":289,"volume":1170,"transactions":9,"vwap":1759},"2025-11-20",53.51,52.49,52.548,-0.344,{"date":1762,"open":1233,"high":1233,"low":1763,"close":1764,"change":543,"percent_change":1124,"volume":1765,"transactions":9,"vwap":1764},"2025-11-19",52.74,52.892,18700,{"date":1767,"open":1768,"high":1234,"low":1769,"close":1770,"change":356,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-18",53.0099983,52.89,53.122,-0.3,40700,{"date":1774,"open":1256,"high":1256,"low":1775,"close":1776,"change":260,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-17",53.19,53.282,-1.1,32800,{"date":1780,"open":1781,"high":806,"low":1781,"close":1782,"change":1783,"percent_change":356,"volume":1784,"transactions":9,"vwap":1782},"2025-11-14",53.65,53.872,-0.084,24100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":839,"transactions":9,"vwap":1789},"2025-11-13",54.37,54.46,53.956,-0.667,-1.22,{"date":1793,"open":1701,"high":1651,"low":1701,"close":1794,"change":1795,"percent_change":1422,"volume":1009,"transactions":9,"vwap":1794},"2025-11-12",54.623,0.401,{"date":1797,"open":1676,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-11",54.256,53.848,54.222,0.622,1.16,33800,{"date":1805,"open":1806,"high":842,"low":1807,"close":1808,"change":1514,"percent_change":1809,"volume":1545,"transactions":9,"vwap":1808},"2025-11-10",53.38,53.035,53.6,0.43,{"date":1811,"open":1812,"high":842,"low":25,"close":1813,"change":1814,"percent_change":521,"volume":1815,"transactions":9,"vwap":1813},"2025-11-07",53.3,53.373,-0.027,97300,{"date":1817,"open":1818,"high":1819,"low":1741,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-06",53.33,53.63,53.4,-0.383,-0.71,51700,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":483,"volume":1703,"transactions":9,"vwap":1828},"2025-11-05",53.61,53.99,53.783,0.024,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-04",53.12,53.76,53.759,-0.247,-0.46,15700,{"date":1839,"open":797,"high":797,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1380,"transactions":9,"vwap":1841},"2025-11-03",53.67,54.0060005,-0.316,-0.58,{"date":1845,"open":1757,"high":1682,"low":1757,"close":1846,"change":1847,"percent_change":883,"volume":1848,"transactions":9,"vwap":1846},"2025-10-31",54.322,0.314,79200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-30",53.98,54.446,53.96,54.0079994,-0.197,-0.36,34200,{"date":1859,"open":1639,"high":1639,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1090,"transactions":9,"vwap":1861},"2025-10-29",52.995,54.205,-1.478,-2.65,{"date":1865,"open":1156,"high":1151,"low":1866,"close":1867,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1867},"2025-10-28",55.59,55.683,{"date":1869,"open":1540,"high":1151,"low":925,"close":1870,"change":1871,"percent_change":623,"volume":1872,"transactions":9,"vwap":1870},"2025-10-27",55.978,0.016,12900,{"date":1874,"open":1138,"high":1875,"low":1540,"close":1876,"change":1877,"percent_change":1708,"volume":1878,"transactions":9,"vwap":1876},"2025-10-24",56.080002,55.962,0.035,19900,{"date":1880,"open":965,"high":1875,"low":1086,"close":1881,"change":1877,"percent_change":1708,"volume":1882,"transactions":9,"vwap":1881},"2025-10-23",55.927,18400,{"date":1884,"open":752,"high":1875,"low":1156,"close":1885,"change":1886,"percent_change":980,"volume":1887,"transactions":9,"vwap":1885},"2025-10-22",55.892,-0.041,11500,{"date":1889,"open":775,"high":1484,"low":754,"close":1890,"change":1178,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-21",55.933,-0.04,109600,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":425,"volume":1899,"transactions":9,"vwap":1897},"2025-10-20",55.67,56.028999,55.953,0.281,12600,{"date":1901,"open":1902,"high":1087,"low":762,"close":1903,"change":1191,"percent_change":973,"volume":1904,"transactions":9,"vwap":1903},"2025-10-17",55.43,55.672,15400,{"date":1906,"open":649,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":995,"transactions":9,"vwap":1909},"2025-10-16",56.16,55.51,55.537,-0.433,-0.77,{"date":1913,"open":1538,"high":1538,"low":1914,"close":649,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":649},"2025-10-15",55.675,-0.163,-0.29,12400,{"date":1919,"open":1908,"high":1553,"low":1908,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-14",56.133,0.184,0.33,24800,{"date":1925,"open":1314,"high":1875,"low":1314,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-13",55.949,0.465,0.84,28900,{"date":1931,"open":639,"high":1932,"low":1902,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-10",56.56,55.484,-0.861,-1.53,13100,{"date":1938,"open":225,"high":225,"low":1407,"close":1134,"change":1939,"percent_change":1940,"volume":1206,"transactions":9,"vwap":1134},"2025-10-09",-0.352,-0.62,{"date":1942,"open":197,"high":1943,"low":1560,"close":1944,"change":1945,"percent_change":1192,"volume":1946,"transactions":9,"vwap":1944},"2025-10-08",56.81,56.697,0.144,48900,{"date":1948,"open":1384,"high":1384,"low":637,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-07",56.553,-0.286,-0.5,2800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":454,"percent_change":51,"volume":1959,"transactions":9,"vwap":1958},"2025-10-06",56.905,56.969,56.755,56.839,7600,{"date":1961,"open":610,"high":1962,"low":610,"close":1963,"change":1075,"percent_change":1527,"volume":1964,"transactions":9,"vwap":1963},"2025-10-03",56.895,56.739,32300,{"date":1966,"open":1553,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":503,"volume":1036,"transactions":9,"vwap":1967},"2025-10-02",56.379,56.11,-0.208,{"date":1971,"open":1972,"high":195,"low":1973,"close":1974,"change":1847,"percent_change":100,"volume":1975,"transactions":9,"vwap":1974},"2025-10-01",56.45,56.25,56.587,45100,{"date":1977,"open":667,"high":1978,"low":1156,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-30",56.273,0.284,0.51,61700,{"date":1983,"open":677,"high":1549,"low":677,"close":1984,"change":1985,"percent_change":1360,"volume":1986,"transactions":9,"vwap":1984},"2025-09-29",55.989,0.106,15300,{"date":1988,"open":1138,"high":1138,"low":977,"close":1989,"change":1809,"percent_change":386,"volume":1990,"transactions":9,"vwap":1989},"2025-09-26",55.883,4100,{"date":1992,"open":1993,"high":1993,"low":768,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-25",55.839,55.453,-0.503,-0.9,4300,{"date":1999,"open":1139,"high":2000,"low":2001,"close":2002,"change":837,"percent_change":838,"volume":2003,"transactions":9,"vwap":2002},"2025-09-24",56.084999,55.841,55.956,11400,{"date":2005,"open":2006,"high":2007,"low":1109,"close":755,"change":2008,"percent_change":543,"volume":2009,"transactions":9,"vwap":755},"2025-09-23",56.0099983,56.242,-0.13,7200,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":914,"volume":2015,"transactions":9,"vwap":2013},"2025-09-22",55.705,56.058998,0.34,15500,{"date":2017,"open":1485,"high":734,"low":1485,"close":2018,"change":2019,"percent_change":652,"volume":1481,"transactions":9,"vwap":2018},"2025-09-19",55.719,0.229,{"date":2021,"open":2022,"high":1428,"low":1619,"close":1066,"change":1598,"percent_change":1178,"volume":1437,"transactions":9,"vwap":1066},"2025-09-18",55.551,{"date":2024,"open":1093,"high":659,"low":2025,"close":2026,"change":2027,"percent_change":1118,"volume":2028,"transactions":9,"vwap":2026},"2025-09-17",55.305,55.499,0.042,49000,{"date":2030,"open":1292,"high":1066,"low":762,"close":2031,"change":1610,"percent_change":891,"volume":779,"transactions":9,"vwap":2031},"2025-09-16",55.457,{"date":2033,"open":1184,"high":1324,"low":1184,"close":2034,"change":2035,"percent_change":1398,"volume":2036,"transactions":9,"vwap":2034},"2025-09-15",55.363,0.234,67300,{"date":2038,"open":1540,"high":753,"low":1033,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-12",55.129,-0.865,-1.54,21500,{"date":2044,"open":2045,"high":1329,"low":1104,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-11",55.761,55.994,0.624,1.13,8300,{"date":2051,"open":649,"high":649,"low":903,"close":1619,"change":2052,"percent_change":793,"volume":2053,"transactions":9,"vwap":1619},"2025-09-10",0.694,23600,{"date":2055,"open":889,"high":2056,"low":1712,"close":2057,"change":2058,"percent_change":661,"volume":2059,"transactions":9,"vwap":2057},"2025-09-09",54.739,54.676,0.151,49800,{"date":2061,"open":1725,"high":904,"low":1725,"close":2062,"change":2063,"percent_change":891,"volume":2064,"transactions":9,"vwap":2062},"2025-09-08",54.525,0.093,10800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1100,"volume":2015,"transactions":9,"vwap":2069},"2025-09-05",54.88,54.255,54.432,-0.101,{"date":2072,"open":2073,"high":2074,"low":1199,"close":2074,"change":2075,"percent_change":973,"volume":1299,"transactions":9,"vwap":2074},"2025-09-04",54.4,54.533,0.133,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2073,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2073},"2025-09-03",54.41,54.429,53.423,0.202,0.37,66500,{"date":2085,"open":2086,"high":2087,"low":808,"close":2088,"change":2089,"percent_change":771,"volume":2090,"transactions":9,"vwap":2088},"2025-09-02",54.305,54.39,54.198,-0.374,29600,{"date":2092,"open":1788,"high":2093,"low":2094,"close":822,"change":446,"percent_change":1717,"volume":2095,"transactions":9,"vwap":822},"2025-08-29",54.65,54.0050011,77000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":746,"volume":2102,"transactions":9,"vwap":2099},"2025-08-28",54.56,54.652,52.39,-0.005,20600,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2081,"percent_change":2082,"volume":2107,"transactions":9,"vwap":2106},"2025-08-27",54.23,54.657,53700,{"date":2109,"open":1039,"high":2110,"low":1215,"close":2110,"change":2111,"percent_change":1178,"volume":1643,"transactions":9,"vwap":2110},"2025-08-26",54.455,-0.011,{"date":178,"open":814,"high":1033,"low":2113,"close":2114,"change":2115,"percent_change":726,"volume":2116,"transactions":9,"vwap":2114},54.435,54.466,-0.074,6300]