[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAT":3,"homepage-market-summary":29,"stock-historical-KAT":172},{"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},0.2676,0.152112,"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":75,"sectors":97,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":22,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":37,"price":106,"is_up":11},"Financials","XLF",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":73},"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":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},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",[180,183,191,202,210,220,231,242,253,262,272,282,292,303,313,322,331,339,349,358,369,378,389,398,407,417,428,439,449,457,466,476,486,496,506,515,524,535,546,555,563,571,581,590,596,606,616,625,634,645,654,664,674,684,693,702,710,720,729,740,749,757,765,772,779,787,794,803,811,818,825,832,839,846,854,861,867,875,884,892,900,908,916,923,930,937,943,948,954,962,968,975,982,989,996,1004,1010,1016,1024,1031,1037,1043,1051,1058,1063,1071,1077,1084,1091,1095,1102,1107,1112,1120,1126,1132,1136,1142,1149,1154,1159,1163,1171,1176,1180,1187,1194,1201,1207,1213,1222,1231,1240,1248,1254,1261,1269,1276,1284,1290,1296,1300,1304,1312,1315,1322,1327,1334,1341,1347,1355,1361,1367,1374,1381,1388,1394,1400,1405,1411,1417,1424,1431,1438,1443,1449,1455,1462,1468,1475,1482,1489,1496,1501,1509,1516,1521,1529,1532,1536,1542,1546,1551,1556,1563,1570,1574,1578,1583,1591,1599,1606,1611,1616,1621,1626,1631,1636,1643,1648,1656,1663,1669,1673,1678,1685,1690,1697,1703,1709,1712,1718,1722,1729,1733,1738,1745,1754,1760,1765,1772,1778,1784,1791,1795,1803,1809,1815,1823,1829,1837,1843,1848,1857,1863,1867,1872,1878,1882,1887,1892,1899,1904,1911,1917,1923,1929,1936,1940,1946,1952,1959,1964,1969,1975,1981,1986,1990,1997,2003,2009,2015,2019,2022,2028,2031,2036,2042,2049,2053,2059,2064,2070,2075,2083,2090,2095,2102,2107,2111],{"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":39,"open":184,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},56.67,56.57,0.2999,0.53,6940.63999,125,56.6752,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",56.415,56.61,56.375,56.6,0.2651,0.47,16556.62299,47,56.5502,{"date":203,"open":194,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":189,"vwap":209},"2026-09-30",56.63,56.3349,-0.4123,-0.73,4711.99099,56.5251,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",56.58,56.7472,56.48,0.0818,0.14,5690.009342,79,56.575,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",56.74,56.85,56.66,56.6654,-0.6646,-1.16,12386.25669,115,56.7742,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",57.28,57.48,57.27,57.33,0.0069,0.01,26719.40769,90,57.3617,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",57.19,57.4701,57.11,57.3231,0.0631,0.11,79967.58269,400,57.3145,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":181,"vwap":261},"2026-09-23",57.58,57.24,57.26,-0.3374,-0.59,24784.60269,57.4489,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",57.87,57.47,57.5974,-0.2858,-0.49,8185.67669,152,57.6076,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",57.5,57.915,57.8832,0.6432,1.12,17451.15169,132,57.6988,{"date":283,"open":284,"high":285,"low":286,"close":256,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",57.29,57.4534,57.23,-0.3768,-0.65,7163.12469,88,57.3578,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",57.6,57.71,57.39,57.6168,0.3118,0.54,14640.34049,106,57.6017,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",57.79,57.25,57.305,-0.5601,-0.97,1459.935686,43,57.5624,{"date":314,"open":315,"high":315,"low":305,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",57.965,57.8651,-0.1824,-0.31,13798.45249,68,57.873,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",57.68,58.0475,0.3575,0.62,3675.32049,45,57.7744,{"date":332,"open":333,"high":334,"low":296,"close":334,"change":335,"percent_change":101,"volume":336,"transactions":337,"vwap":338},"2026-09-11",57.59,57.69,0.3237,13150.35049,48,57.5565,{"date":340,"open":234,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",57.582,57.2415,57.3663,-0.3118,-0.54,20757.10549,64,57.3054,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":301,"vwap":357},"2026-09-09",57.85,57.61,57.6781,-0.0949,-0.16,8172.34049,57.6939,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",58.04,58.06,57.72,57.773,-0.7894,-1.35,12660.34049,42,58.1833,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",58.79,58.5624,-0.3764,-0.64,4882.82559,41,58.6966,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",58.75,58.955,58.7,58.9388,0.4582,0.78,8108.82559,67,58.815,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":240,"vwap":397},"2026-09-02",58.13,58.57,58.4806,0.3304,0.57,6887.82559,58.4858,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":347,"vwap":406},"2026-09-01",58.39,58.69,58.1502,-0.5032,-0.86,20338.82559,58.4223,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",58.86,58.9107,58.6534,-0.5932,-1,13259.82559,104,58.7235,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",59.255,59.3,59.12,59.2466,0.2922,0.5,7318.84959,39,59.2197,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",58.96,59.06,58.89,58.9544,-0.2506,-0.42,2325.4539,37,58.9717,{"date":440,"open":441,"high":24,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",59.25,59.14,59.205,-0.0464,-0.08,15152.2999,83,59.2188,{"date":450,"open":431,"high":451,"low":431,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",59.2514,0.0592,0.1,21851.4539,97,59.1691,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":280,"vwap":465},"2026-08-24",59,59.1922,58.915,0.3055,0.52,20133.3373,58.9841,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":161,"volume":473,"transactions":474,"vwap":475},"2026-08-21",58.67,58.975,58.66,58.8867,0.5146,32066.6152,119,58.865,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",58.16,58.555,58.3721,0.0255,0.04,4462.4386,65,58.4264,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",57.9,58.6,58.3466,0.6196,1.07,3793.6061,61,58.3451,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",57.86,57.98,57.727,-0.2127,-0.37,18581.0791,108,57.9002,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":329,"vwap":514},"2026-08-17",58.29,58.3599,57.9397,-0.6114,-1.04,4400.6061,58.1318,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",58.715,58.5511,-0.0311,-0.05,4668.6061,53,58.6084,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",58.38,58.59,58.25,58.5822,0.1689,0.29,7574.6061,63,58.3141,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",58.45,58.495,58.3085,58.4133,-0.1367,-0.23,2089.5011,32,58.391,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":166,"volume":552,"transactions":553,"vwap":554},"2026-08-11",58.48,58.695,58.55,0.1197,2299.3561,30,58.6045,{"date":556,"open":557,"high":557,"low":526,"close":558,"change":559,"percent_change":424,"volume":560,"transactions":561,"vwap":562},"2026-08-10",58.54,58.4303,0.2894,3685.1567,60,58.4295,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":453,"volume":569,"transactions":522,"vwap":570},"2026-08-07",57.93,58.32,58.1409,0.0569,4827.458989,58.1591,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",58.065,58.084,57.8501,0.0752,0.13,1353.1051,31,57.9111,{"date":582,"open":565,"high":583,"low":584,"close":585,"change":586,"percent_change":115,"volume":587,"transactions":588,"vwap":589},"2026-08-05",58.08,57.83,58.0088,0.2046,5934.0116,75,57.9235,{"date":591,"open":244,"high":264,"low":244,"close":592,"change":593,"percent_change":424,"volume":594,"transactions":459,"vwap":595},"2026-08-04",57.8042,0.2858,5934.6659,57.6856,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":45,"volume":603,"transactions":604,"vwap":605},"2026-08-03",57.06,57.65,57.04,57.5184,0.5687,6467.9329,78,57.4249,{"date":607,"open":196,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",56.9901,56.38,56.9497,0.6393,1.14,20465.8282,96,56.5401,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":367,"vwap":624},"2026-07-30",55.835,56.39,56.3104,0.015,0.03,3752.8282,56.2126,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":522,"vwap":633},"2026-07-29",56.28,56.69,56.2954,-0.1527,-0.27,5044.8282,56.4985,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",56.41,56.6399,56.35,56.4481,0.386,0.69,11165.8282,151,56.452,{"date":646,"open":647,"high":609,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":604,"vwap":653},"2026-07-27",56.08,55.97,56.0621,0.2271,0.41,14296.0882,56.0795,{"date":655,"open":656,"high":657,"low":658,"close":618,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",55.82,55.945,55.74,0.155,0.28,12846.1182,105,55.8662,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",55.84,55.33,55.68,0.22,0.4,11051.3252,73,55.5886,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",55.88,55.905,55.46,-0.5979,-1.07,17280.8282,84,55.7131,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":329,"vwap":692},"2026-07-21",55.66,56.0579,55.65,0.1651,0.3,2366.8282,55.9239,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":347,"vwap":701},"2026-07-20",56.21,55.8,55.8928,-0.0571,-0.1,3474.1022,56.0815,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":355,"volume":708,"transactions":337,"vwap":709},"2026-07-17",56.07,55.86,55.9499,-0.0889,1794.8282,55.9122,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":101,"volume":717,"transactions":718,"vwap":719},"2026-07-16",56,56.3,55.915,56.0388,0.3095,30331.5522,163,56.1025,{"date":721,"open":722,"high":676,"low":688,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",55.8053,55.7293,-0.0766,-0.14,11425.8782,93,55.7697,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",55.995,56.2,55.72,55.8059,-0.1152,-0.21,14485.8782,110,55.8982,{"date":741,"open":686,"high":712,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",54.975,55.9211,-0.0079,-0.01,19983.2302,147,55.6988,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":187,"volume":756,"transactions":9,"vwap":754},"2026-07-10",55.92,55.95,55.58,55.929,0.296,14700,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-09",55.39,55.633,55.34,0.172,0.31,6700,{"date":766,"open":767,"high":753,"low":761,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",55.36,55.461,-0.385,-0.69,6400,{"date":773,"open":774,"high":712,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",55.6,55.846,0.255,0.46,14000,{"date":780,"open":781,"high":668,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",55.495,55.135,55.591,0.251,0.45,10600,{"date":788,"open":789,"high":761,"low":790,"close":761,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":761},"2026-07-02",55.15,55.028999,0.696,1.27,13500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",54.060001,54.98,54.049999,54.644,0.584,1.08,19700,{"date":804,"open":805,"high":806,"low":807,"close":796,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":796},"2026-06-30",54,54.13,53.92,-0.047,-0.09,7900,{"date":812,"open":813,"high":813,"low":798,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",54.54,54.107,-0.465,-0.85,30300,{"date":819,"open":106,"high":820,"low":106,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",54.625,54.572,0.587,1.09,5200,{"date":826,"open":805,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",54.61,53.985,0.148,0.27,79300,{"date":833,"open":796,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",54.15,53.837,0.027,0.05,2500,{"date":840,"open":841,"high":805,"low":842,"close":843,"change":844,"percent_change":166,"volume":845,"transactions":9,"vwap":843},"2026-06-23",53.82,53.68,53.81,0.105,7400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":435,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",53.85,54.16,53.64,53.705,-0.78,17700,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":520,"volume":860,"transactions":9,"vwap":858},"2026-06-18",54.31,54.07,54.125,-0.025,6200,{"date":862,"open":863,"high":863,"low":834,"close":834,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":834},"2026-06-17",55.07,-1.138,-2.06,4400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",55.45,55.19,55.288,0.068,0.12,5400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",55.28,55.435,55.16,55.22,0.32,0.58,12700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":763,"volume":891,"transactions":9,"vwap":889},"2026-06-12",54.71,54.93,54.57,54.9,0.17,5000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":453,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-11",54.81,54.99,54.53,54.73,0.18,18100,{"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":877,"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":435,"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":656,"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":678,"high":678,"low":789,"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":686,"high":686,"low":678,"close":945,"change":946,"percent_change":947,"volume":860,"transactions":9,"vwap":945},"2026-06-02",55.617,-0.428,-0.76,{"date":949,"open":950,"high":950,"low":648,"close":951,"change":669,"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":45,"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":863,"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":837,"volume":988,"transactions":9,"vwap":986},"2026-05-22",55.52,55.11,55.18,0.025,7100,{"date":990,"open":797,"high":991,"low":797,"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":216,"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":667,"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":880,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":824,"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":463,"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":837,"percent_change":130,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",54.64,54.832,54.58,7000,{"date":1038,"open":813,"high":919,"low":1039,"close":1040,"change":1041,"percent_change":890,"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":404,"volume":1023,"transactions":9,"vwap":1061},"2026-05-07",55.3,55.055,-0.475,{"date":1064,"open":1065,"high":751,"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":877,"high":869,"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":753,"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":502,"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":774,"close":1105,"change":1106,"percent_change":577,"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":622,"percent_change":837,"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":789,"close":1123,"change":88,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",55.81,55.485,-0.43,18600,{"date":1127,"open":1122,"high":712,"low":1128,"close":1129,"change":1130,"percent_change":890,"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":88,"percent_change":1124,"volume":1135,"transactions":9,"vwap":1093},"2026-04-21",56.345,4600,{"date":1137,"open":1138,"high":695,"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":881,"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":751,"close":1152,"change":1153,"percent_change":424,"volume":1023,"transactions":9,"vwap":1152},"2026-04-16",56.029999,56.107,0.278,{"date":1155,"open":1156,"high":677,"low":1157,"close":1158,"change":784,"percent_change":785,"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":802,"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":797,"high":1166,"low":797,"close":902,"change":745,"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":874,"transactions":9,"vwap":1184},"2026-04-08",54.92,55.17,55.13,0.795,1.46,{"date":1188,"open":796,"high":1189,"low":805,"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":216,"percent_change":1200,"volume":824,"transactions":9,"vwap":1199},"2026-04-06",54.099998,54.246,54.09,54.2,0.26,{"date":1202,"open":1203,"high":834,"low":1204,"close":796,"change":1205,"percent_change":115,"volume":1206,"transactions":9,"vwap":796},"2026-04-02",53.48,53.42,0.186,14400,{"date":1208,"open":848,"high":849,"low":1209,"close":1210,"change":1211,"percent_change":463,"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":843,"close":1251,"change":1252,"percent_change":873,"volume":1253,"transactions":9,"vwap":1251},"2026-03-25",54.25,53.87,0.062,3500,{"date":1255,"open":842,"high":1256,"low":842,"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":400,"low":1272,"close":1273,"change":1274,"percent_change":816,"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":676,"high":1109,"low":1292,"close":1293,"change":1294,"percent_change":424,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",55.42,55.475,0.275,16700,{"date":1297,"open":870,"high":761,"low":789,"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":207,"volume":764,"transactions":9,"vwap":1302},"2026-03-13",54.665,-0.4,{"date":1305,"open":869,"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":648,"low":1314,"close":658,"change":809,"percent_change":355,"volume":802,"transactions":9,"vwap":658},"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":196,"low":1324,"close":1325,"change":1118,"percent_change":216,"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":345,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",56.13,56.49,56.306,-0.303,4700,{"date":1335,"open":286,"high":286,"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":257,"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":695,"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":294,"high":1363,"low":274,"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":362,"low":1370,"close":1371,"change":52,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",57.16,57.09,57.595,0.86,30100,{"date":1375,"open":244,"high":233,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-25",56.972,57.105,0.117,0.21,16900,{"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":374,"volume":1393,"transactions":9,"vwap":1391},"2026-02-23",56.9,56.473,-0.363,23700,{"date":1395,"open":214,"high":1390,"low":214,"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":222,"low":1403,"close":196,"change":994,"percent_change":482,"volume":1404,"transactions":9,"vwap":196},"2026-02-19",56.51,56.44,5500,{"date":1406,"open":1407,"high":194,"low":1407,"close":212,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":212},"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":453,"volume":1437,"transactions":9,"vwap":1435},"2026-02-11",56.245,56.049999,56.34,0.058,26400,{"date":1439,"open":732,"high":1440,"low":732,"close":1441,"change":1442,"percent_change":52,"volume":810,"transactions":9,"vwap":1441},"2026-02-10",56.47,56.282,0.277,{"date":1444,"open":1445,"high":1407,"low":1446,"close":1447,"change":621,"percent_change":622,"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":752,"high":712,"low":1464,"close":1465,"change":1466,"percent_change":1372,"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":668,"low":1478,"close":1479,"change":1480,"percent_change":355,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",55.665,55.515,55.555,-0.088,9600,{"date":1483,"open":1484,"high":704,"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":656,"close":1493,"change":1494,"percent_change":1379,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",56.721,56.822,56.483,0.118,61500,{"date":1497,"open":619,"high":1498,"low":713,"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":670,"volume":1515,"transactions":9,"vwap":1513},"2026-01-26",56.83,56.678,56.768,0.227,23400,{"date":1517,"open":619,"high":1504,"low":877,"close":1518,"change":1519,"percent_change":299,"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":658,"high":950,"low":774,"close":676,"change":1531,"percent_change":385,"volume":967,"transactions":9,"vwap":676},"2026-01-21",0.435,{"date":1533,"open":1067,"high":1104,"low":1534,"close":1534,"change":815,"percent_change":1535,"volume":860,"transactions":9,"vwap":1534},"2026-01-20",55.445,-0.83,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":736,"percent_change":502,"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":881,"percent_change":395,"volume":1550,"transactions":9,"vwap":1549},"2026-01-14",55.861,56.075001,19400,{"date":1552,"open":36,"high":36,"low":1104,"close":1553,"change":1554,"percent_change":1555,"volume":1299,"transactions":9,"vwap":1553},"2026-01-13",55.755,-0.519,-0.92,{"date":1557,"open":1558,"high":713,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":953,"transactions":9,"vwap":1560},"2026-01-12",56.23,56.19,56.274,-0.125,-0.22,{"date":1564,"open":1565,"high":1566,"low":713,"close":1567,"change":1568,"percent_change":973,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",56.469,56.524,56.399,0.134,46800,{"date":1571,"open":1523,"high":1572,"low":1544,"close":1572,"change":1573,"percent_change":327,"volume":1295,"transactions":9,"vwap":1572},"2026-01-08",56.265,0.345,{"date":1575,"open":732,"high":1505,"low":1139,"close":751,"change":502,"percent_change":1576,"volume":1577,"transactions":9,"vwap":751},"2026-01-07",-0.66,17600,{"date":1579,"open":1580,"high":619,"low":1151,"close":1413,"change":1581,"percent_change":171,"volume":1582,"transactions":9,"vwap":1413},"2026-01-06",56.132,0.371,19200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-05",55.14,56.123,55.919,0.927,1.69,15800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1178,"volume":1598,"transactions":9,"vwap":1596},"2026-01-02",54.95,55.056,54.77,54.992,-0.009,9300,{"date":1600,"open":1116,"high":774,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-31",54.89,55.00099945,-0.531,-0.96,20100,{"date":1607,"open":759,"high":1087,"low":759,"close":1608,"change":1609,"percent_change":890,"volume":1610,"transactions":9,"vwap":1608},"2025-12-30",55.532,0.094,19500,{"date":1612,"open":877,"high":1110,"low":877,"close":1613,"change":1614,"percent_change":1615,"volume":1541,"transactions":9,"vwap":1613},"2025-12-29",55.438,-0.097,-0.17,{"date":1617,"open":1618,"high":774,"low":1618,"close":1619,"change":1620,"percent_change":166,"volume":1057,"transactions":9,"vwap":1619},"2025-12-26",55.37,55.535,0.111,{"date":1622,"open":902,"high":1293,"low":902,"close":1623,"change":1624,"percent_change":1075,"volume":1625,"transactions":9,"vwap":1623},"2025-12-24",55.424,0.201,15900,{"date":1627,"open":1000,"high":1628,"low":1307,"close":1628,"change":1629,"percent_change":830,"volume":1630,"transactions":9,"vwap":1628},"2025-12-23",55.223,0.149,34800,{"date":1632,"open":1633,"high":879,"low":1633,"close":1634,"change":1635,"percent_change":641,"volume":1380,"transactions":9,"vwap":1634},"2025-12-22",54.7,55.074001,0.378,{"date":1637,"open":1638,"high":1639,"low":904,"close":1640,"change":1641,"percent_change":777,"volume":1642,"transactions":9,"vwap":1640},"2025-12-19",54.79,54.885,54.696,0.249,16000,{"date":1644,"open":1645,"high":1645,"low":856,"close":1646,"change":1117,"percent_change":1118,"volume":1647,"transactions":9,"vwap":1646},"2025-12-18",54.94,54.447,44400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-17",54.67,54.28,54.402,-0.032,-0.06,37200,{"date":1657,"open":1633,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1429,"volume":1662,"transactions":9,"vwap":1660},"2025-12-16",54.765,54.235,54.434,-0.381,80900,{"date":1664,"open":894,"high":1645,"low":1665,"close":1666,"change":1667,"percent_change":531,"volume":1668,"transactions":9,"vwap":1666},"2025-12-15",54.49,54.815,0.161,14300,{"date":1670,"open":1026,"high":1026,"low":888,"close":1671,"change":836,"percent_change":837,"volume":1672,"transactions":9,"vwap":1671},"2025-12-12",54.654,5600,{"date":1674,"open":1675,"high":1633,"low":1675,"close":1676,"change":1677,"percent_change":1162,"volume":1366,"transactions":9,"vwap":1676},"2025-12-11",53.93,54.627,0.325,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":641,"volume":1206,"transactions":9,"vwap":1683},"2025-12-10",53.72,54.35,53.71,54.302,0.372,{"date":1686,"open":1278,"high":1687,"low":1675,"close":1675,"change":1688,"percent_change":482,"volume":1689,"transactions":9,"vwap":1675},"2025-12-09",54.105,0.022,35900,{"date":1691,"open":1692,"high":796,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-08",54.02,53.908,-0.212,-0.39,10100,{"date":1698,"open":1699,"high":1699,"low":1692,"close":1700,"change":1118,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-05",54.293,54.12,0.15,14500,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1278,"change":622,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1278},"2025-12-04",54.139,53.79,0.06,10500,{"date":1710,"open":807,"high":1711,"low":807,"close":1256,"change":808,"percent_change":809,"volume":853,"transactions":9,"vwap":1256},"2025-12-03",54.33,{"date":1713,"open":1714,"high":1714,"low":1251,"close":1715,"change":445,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-02",54.225,54.056999,-0.15,10700,{"date":1719,"open":1033,"high":1033,"low":1720,"close":1720,"change":1721,"percent_change":928,"volume":771,"transactions":9,"vwap":1720},"2025-12-01",54.137,-0.514,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1629,"percent_change":830,"volume":1728,"transactions":9,"vwap":1727},"2025-11-28",54.42,54.72,54.38,54.651,2300,{"date":1730,"open":849,"high":1173,"low":849,"close":1731,"change":1732,"percent_change":120,"volume":1481,"transactions":9,"vwap":1731},"2025-11-26",54.502,0.342,{"date":1734,"open":1234,"high":1735,"low":1234,"close":849,"change":1736,"percent_change":1737,"volume":1717,"transactions":9,"vwap":849},"2025-11-25",54.17,0.712,1.33,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":115,"volume":1744,"transactions":9,"vwap":1742},"2025-11-24",53.11,53.481,53.448,0.187,17300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-21",52.63,53.406,52.56,53.261,0.713,1.36,36900,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":288,"volume":1170,"transactions":9,"vwap":1758},"2025-11-20",53.51,52.49,52.548,-0.344,{"date":1761,"open":1233,"high":1233,"low":1762,"close":1763,"change":542,"percent_change":1124,"volume":1764,"transactions":9,"vwap":1763},"2025-11-19",52.74,52.892,18700,{"date":1766,"open":1767,"high":1234,"low":1768,"close":1769,"change":355,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-18",53.0099983,52.89,53.122,-0.3,40700,{"date":1773,"open":1256,"high":1256,"low":1774,"close":1775,"change":259,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",53.19,53.282,-1.1,32800,{"date":1779,"open":1780,"high":805,"low":1780,"close":1781,"change":1782,"percent_change":355,"volume":1783,"transactions":9,"vwap":1781},"2025-11-14",53.65,53.872,-0.084,24100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":838,"transactions":9,"vwap":1788},"2025-11-13",54.37,54.46,53.956,-0.667,-1.22,{"date":1792,"open":1700,"high":1650,"low":1700,"close":1793,"change":1794,"percent_change":1422,"volume":1009,"transactions":9,"vwap":1793},"2025-11-12",54.623,0.401,{"date":1796,"open":1675,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-11",54.256,53.848,54.222,0.622,1.16,33800,{"date":1804,"open":1805,"high":841,"low":1806,"close":1807,"change":1514,"percent_change":1808,"volume":1545,"transactions":9,"vwap":1807},"2025-11-10",53.38,53.035,53.6,0.43,{"date":1810,"open":1811,"high":841,"low":25,"close":1812,"change":1813,"percent_change":520,"volume":1814,"transactions":9,"vwap":1812},"2025-11-07",53.3,53.373,-0.027,97300,{"date":1816,"open":1817,"high":1818,"low":1740,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-06",53.33,53.63,53.4,-0.383,-0.71,51700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":482,"volume":1702,"transactions":9,"vwap":1827},"2025-11-05",53.61,53.99,53.783,0.024,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-04",53.12,53.76,53.759,-0.247,-0.46,15700,{"date":1838,"open":796,"high":796,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1380,"transactions":9,"vwap":1840},"2025-11-03",53.67,54.0060005,-0.316,-0.58,{"date":1844,"open":1756,"high":1681,"low":1756,"close":1845,"change":1846,"percent_change":882,"volume":1847,"transactions":9,"vwap":1845},"2025-10-31",54.322,0.314,79200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-30",53.98,54.446,53.96,54.0079994,-0.197,-0.36,34200,{"date":1858,"open":1638,"high":1638,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1090,"transactions":9,"vwap":1860},"2025-10-29",52.995,54.205,-1.478,-2.65,{"date":1864,"open":1156,"high":1151,"low":1865,"close":1866,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1866},"2025-10-28",55.59,55.683,{"date":1868,"open":1540,"high":1151,"low":925,"close":1869,"change":1870,"percent_change":622,"volume":1871,"transactions":9,"vwap":1869},"2025-10-27",55.978,0.016,12900,{"date":1873,"open":1138,"high":1874,"low":1540,"close":1875,"change":1876,"percent_change":1707,"volume":1877,"transactions":9,"vwap":1875},"2025-10-24",56.080002,55.962,0.035,19900,{"date":1879,"open":965,"high":1874,"low":1086,"close":1880,"change":1876,"percent_change":1707,"volume":1881,"transactions":9,"vwap":1880},"2025-10-23",55.927,18400,{"date":1883,"open":751,"high":1874,"low":1156,"close":1884,"change":1885,"percent_change":980,"volume":1886,"transactions":9,"vwap":1884},"2025-10-22",55.892,-0.041,11500,{"date":1888,"open":774,"high":1484,"low":753,"close":1889,"change":1178,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-21",55.933,-0.04,109600,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":424,"volume":1898,"transactions":9,"vwap":1896},"2025-10-20",55.67,56.028999,55.953,0.281,12600,{"date":1900,"open":1901,"high":1087,"low":761,"close":1902,"change":1191,"percent_change":973,"volume":1903,"transactions":9,"vwap":1902},"2025-10-17",55.43,55.672,15400,{"date":1905,"open":648,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":995,"transactions":9,"vwap":1908},"2025-10-16",56.16,55.51,55.537,-0.433,-0.77,{"date":1912,"open":1538,"high":1538,"low":1913,"close":648,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":648},"2025-10-15",55.675,-0.163,-0.29,12400,{"date":1918,"open":1907,"high":36,"low":1907,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-14",56.133,0.184,0.33,24800,{"date":1924,"open":1314,"high":1874,"low":1314,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-13",55.949,0.465,0.84,28900,{"date":1930,"open":638,"high":1931,"low":1901,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-10",56.56,55.484,-0.861,-1.53,13100,{"date":1937,"open":224,"high":224,"low":1407,"close":1134,"change":1938,"percent_change":1939,"volume":1206,"transactions":9,"vwap":1134},"2025-10-09",-0.352,-0.62,{"date":1941,"open":196,"high":1942,"low":1559,"close":1943,"change":1944,"percent_change":1192,"volume":1945,"transactions":9,"vwap":1943},"2025-10-08",56.81,56.697,0.144,48900,{"date":1947,"open":1384,"high":1384,"low":636,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-07",56.553,-0.286,-0.5,2800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":453,"percent_change":898,"volume":1958,"transactions":9,"vwap":1957},"2025-10-06",56.905,56.969,56.755,56.839,7600,{"date":1960,"open":609,"high":1961,"low":609,"close":1962,"change":1075,"percent_change":1527,"volume":1963,"transactions":9,"vwap":1962},"2025-10-03",56.895,56.739,32300,{"date":1965,"open":36,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":502,"volume":1036,"transactions":9,"vwap":1966},"2025-10-02",56.379,56.11,-0.208,{"date":1970,"open":1971,"high":194,"low":1972,"close":1973,"change":1846,"percent_change":101,"volume":1974,"transactions":9,"vwap":1973},"2025-10-01",56.45,56.25,56.587,45100,{"date":1976,"open":666,"high":1977,"low":1156,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-30",56.273,0.284,0.51,61700,{"date":1982,"open":676,"high":1549,"low":676,"close":1983,"change":1984,"percent_change":1360,"volume":1985,"transactions":9,"vwap":1983},"2025-09-29",55.989,0.106,15300,{"date":1987,"open":1138,"high":1138,"low":977,"close":1988,"change":1808,"percent_change":385,"volume":1989,"transactions":9,"vwap":1988},"2025-09-26",55.883,4100,{"date":1991,"open":1992,"high":1992,"low":767,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-25",55.839,55.453,-0.503,-0.9,4300,{"date":1998,"open":1139,"high":1999,"low":2000,"close":2001,"change":836,"percent_change":837,"volume":2002,"transactions":9,"vwap":2001},"2025-09-24",56.084999,55.841,55.956,11400,{"date":2004,"open":2005,"high":2006,"low":1109,"close":754,"change":2007,"percent_change":542,"volume":2008,"transactions":9,"vwap":754},"2025-09-23",56.0099983,56.242,-0.13,7200,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":914,"volume":2014,"transactions":9,"vwap":2012},"2025-09-22",55.705,56.058998,0.34,15500,{"date":2016,"open":1485,"high":733,"low":1485,"close":2017,"change":2018,"percent_change":651,"volume":1481,"transactions":9,"vwap":2017},"2025-09-19",55.719,0.229,{"date":2020,"open":2021,"high":1428,"low":1618,"close":1066,"change":1597,"percent_change":1178,"volume":1437,"transactions":9,"vwap":1066},"2025-09-18",55.551,{"date":2023,"open":1093,"high":658,"low":2024,"close":2025,"change":2026,"percent_change":1118,"volume":2027,"transactions":9,"vwap":2025},"2025-09-17",55.305,55.499,0.042,49000,{"date":2029,"open":1292,"high":1066,"low":761,"close":2030,"change":1609,"percent_change":890,"volume":778,"transactions":9,"vwap":2030},"2025-09-16",55.457,{"date":2032,"open":1184,"high":1324,"low":1184,"close":2033,"change":2034,"percent_change":1398,"volume":2035,"transactions":9,"vwap":2033},"2025-09-15",55.363,0.234,67300,{"date":2037,"open":1540,"high":752,"low":1033,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-12",55.129,-0.865,-1.54,21500,{"date":2043,"open":2044,"high":1329,"low":1104,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-11",55.761,55.994,0.624,1.13,8300,{"date":2050,"open":648,"high":648,"low":903,"close":1618,"change":2051,"percent_change":792,"volume":2052,"transactions":9,"vwap":1618},"2025-09-10",0.694,23600,{"date":2054,"open":888,"high":2055,"low":1711,"close":2056,"change":2057,"percent_change":660,"volume":2058,"transactions":9,"vwap":2056},"2025-09-09",54.739,54.676,0.151,49800,{"date":2060,"open":1724,"high":904,"low":1724,"close":2061,"change":2062,"percent_change":890,"volume":2063,"transactions":9,"vwap":2061},"2025-09-08",54.525,0.093,10800,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1100,"volume":2014,"transactions":9,"vwap":2068},"2025-09-05",54.88,54.255,54.432,-0.101,{"date":2071,"open":2072,"high":2073,"low":1199,"close":2073,"change":2074,"percent_change":973,"volume":1299,"transactions":9,"vwap":2073},"2025-09-04",54.4,54.533,0.133,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2072,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2072},"2025-09-03",54.41,54.429,53.423,0.202,0.37,66500,{"date":2084,"open":2085,"high":2086,"low":807,"close":2087,"change":2088,"percent_change":770,"volume":2089,"transactions":9,"vwap":2087},"2025-09-02",54.305,54.39,54.198,-0.374,29600,{"date":2091,"open":1787,"high":2092,"low":2093,"close":821,"change":445,"percent_change":1716,"volume":2094,"transactions":9,"vwap":821},"2025-08-29",54.65,54.0050011,77000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":745,"volume":2101,"transactions":9,"vwap":2098},"2025-08-28",54.56,54.652,52.39,-0.005,20600,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2080,"percent_change":2081,"volume":2106,"transactions":9,"vwap":2105},"2025-08-27",54.23,54.657,53700,{"date":2108,"open":1039,"high":2109,"low":1215,"close":2109,"change":2110,"percent_change":1178,"volume":1642,"transactions":9,"vwap":2109},"2025-08-26",54.455,-0.011,{"date":178,"open":813,"high":1033,"low":2112,"close":2113,"change":2114,"percent_change":725,"volume":2115,"transactions":9,"vwap":2113},54.435,54.466,-0.074,6300]