[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFA":3,"homepage-market-summary":23,"stock-historical-DDFA":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFA","2026-10-02",{"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},"Innovator Equity Dual Directional 15 Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.669,20.68,20.5951,0.0739,0.36,302.3195,19.12,61121.45827421875,99.3,128,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"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",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":14,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},61121,7823546.6591,7.6,"2026-04-01",[173,176,185,195,204,213,223,232,239,248,256,266,274,284,293,302,311,320,329,337,344,353,363,370,377,386,392,399,406,414,423,431,436,442,446,451,458,463,470,476,483,489,496,503,510,517,525,533,542,551,558,567,574,582,590,599,607,614,621,629,633,636,639,642,645,650,654,657,661,665,671,676,680,683,688,692,695,699,702,709,713,717,719,722,725,728,731,734,737,740,743,747,750,753,756,759,763,768,772,775,779,782,785,787,790,795,800,803,808,814,819,822,825,829,833,838,841,844,850,854,860,866,872,877,883,889,895,899],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":174,"vwap":175},21,20.6705,{"date":177,"open":178,"high":178,"low":179,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",20.61,20.5308,0.0013,0.01,6512.8606,33,20.5902,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":105,"volume":192,"transactions":193,"vwap":194},"2026-09-30",20.62,20.66,20.58,20.5938,-0.0014,4826.1957,35,20.5957,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":183,"vwap":203},"2026-09-29",20.64,20.55,20.5952,0.0075,0.04,6410.4947,20.573,{"date":205,"open":206,"high":206,"low":198,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",20.65,20.5877,-0.0275,-0.13,1151.1957,36,20.6103,{"date":214,"open":198,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",20.6599,20.54,20.6152,0.0302,0.15,53253.5268,90,20.5737,{"date":224,"open":178,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":227},"2026-09-24",20.63,20.53,20.585,-0.015,-0.07,19706.4408,66,{"date":233,"open":225,"high":225,"low":216,"close":234,"change":235,"percent_change":-6,"volume":236,"transactions":237,"vwap":238},"2026-09-23",20.6,-0.001,1692.7377,37,20.5896,{"date":240,"open":197,"high":197,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",20.5652,20.601,0.0062,0.03,479.7377,26,20.6029,{"date":249,"open":178,"high":250,"low":216,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":183,"vwap":255},"2026-09-21",20.639,20.5948,0.0598,0.29,1443.7377,20.5628,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",20.48,20.56,20.535,0.0098,0.05,3165.0832,48,20.498,{"date":267,"open":259,"high":189,"low":268,"close":269,"change":270,"percent_change":135,"volume":271,"transactions":272,"vwap":273},"2026-09-17",20.4914,20.5252,0.065,28156.1432,166,20.5549,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",20.4601,20.4602,20.4101,-0.0196,-0.1,755.0952,23,20.4365,{"date":285,"open":258,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",20.5199,20.4798,-0.0395,-0.19,3315.0952,24,20.4933,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":100,"volume":299,"transactions":300,"vwap":301},"2026-09-14",20.456,20.5399,20.5193,0.0125,2047.7915,39,20.4897,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":282,"vwap":310},"2026-09-11",20.515,20.47,20.5068,0.0465,0.23,312.7435,20.4966,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",20.475,20.4603,-0.035,-0.17,380.4115,22,20.4747,{"date":321,"open":322,"high":216,"low":323,"close":324,"change":325,"percent_change":280,"volume":326,"transactions":327,"vwap":328},"2026-09-09",20.505,20.46,20.4953,-0.0197,2990.3635,38,20.5244,{"date":330,"open":331,"high":216,"low":332,"close":304,"change":333,"percent_change":334,"volume":335,"transactions":183,"vwap":336},"2026-09-08",20.525,20.4938,-0.0252,-0.12,11025.8422,20.5269,{"date":338,"open":198,"high":198,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":291,"vwap":343},"2026-09-04",20.5402,-0.0498,-0.24,1254.9042,20.5468,{"date":345,"open":216,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",20.59,20.51,0.0848,0.41,27979.8902,81,20.5575,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",20.45,20.52,20.5052,0.0352,0.17,61990.8422,42,20.5144,{"date":364,"open":365,"high":313,"low":365,"close":305,"change":366,"percent_change":367,"volume":368,"transactions":361,"vwap":369},"2026-09-01",20.44,-0.03,-0.15,3395.721,20.4553,{"date":371,"open":355,"high":226,"low":355,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":282,"vwap":376},"2026-08-31",20.5,0.0051,0.02,959.319,20.5074,{"date":378,"open":379,"high":347,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",20.495,20.4949,-0.0051,-0.02,1370.319,29,20.5005,{"date":387,"open":356,"high":388,"low":305,"close":372,"change":358,"percent_change":359,"volume":389,"transactions":390,"vwap":391},"2026-08-27",20.5499,13025.319,43,20.5162,{"date":393,"open":258,"high":258,"low":394,"close":394,"change":395,"percent_change":229,"volume":396,"transactions":397,"vwap":398},"2026-08-26",20.4648,-0.0152,2585.319,31,20.4735,{"date":400,"open":401,"high":372,"low":401,"close":258,"change":201,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",20.43,0.2,24048.319,44,20.438,{"date":407,"open":408,"high":305,"low":409,"close":365,"change":410,"percent_change":411,"volume":412,"transactions":211,"vwap":413},"2026-08-24",20.41,20.4,-0.0101,-0.05,12374.811,20.4202,{"date":415,"open":416,"high":305,"low":408,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",20.4201,20.4501,0.0222,0.11,12796.458,78,20.4289,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",20.4279,-0.0421,-0.21,158.1975,15,20.4292,{"date":432,"open":365,"high":305,"low":433,"close":305,"change":201,"percent_change":402,"volume":434,"transactions":397,"vwap":435},"2026-08-19",20.42,2796,20.4416,{"date":437,"open":408,"high":258,"low":438,"close":401,"change":105,"percent_change":411,"volume":439,"transactions":440,"vwap":441},"2026-08-18",20.39,31948,107,20.4528,{"date":443,"open":355,"high":355,"low":278,"close":365,"change":382,"percent_change":280,"volume":444,"transactions":445,"vwap":283},"2026-08-17",428,18,{"date":447,"open":347,"high":347,"low":323,"close":323,"change":448,"percent_change":374,"volume":449,"transactions":291,"vwap":450},"2026-08-14",0.005,1423.088,20.5038,{"date":452,"open":258,"high":453,"low":454,"close":454,"change":455,"percent_change":334,"volume":456,"transactions":457,"vwap":287},"2026-08-13",20.49,20.455,-0.025,4157,19,{"date":459,"open":323,"high":258,"low":401,"close":258,"change":270,"percent_change":135,"volume":460,"transactions":461,"vwap":462},"2026-08-12",3810,32,20.4541,{"date":464,"open":323,"high":323,"low":465,"close":466,"change":467,"percent_change":-6,"volume":468,"transactions":457,"vwap":469},"2026-08-11",20.38,20.415,-0.0002,4523,20.4278,{"date":471,"open":356,"high":356,"low":472,"close":472,"change":473,"percent_change":411,"volume":474,"transactions":404,"vwap":475},"2026-08-10",20.4152,-0.0096,14618,20.478,{"date":477,"open":355,"high":323,"low":478,"close":479,"change":261,"percent_change":262,"volume":480,"transactions":481,"vwap":482},"2026-08-07",20.36,20.4248,16952.032,86,20.3845,{"date":484,"open":409,"high":485,"low":486,"close":466,"change":181,"percent_change":262,"volume":487,"transactions":429,"vwap":488},"2026-08-06",20.4399,20.395,1668,20.4018,{"date":490,"open":355,"high":355,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":397,"vwap":495},"2026-08-05",20.405,0.0139,0.07,5367,20.4391,{"date":497,"open":465,"high":365,"low":498,"close":499,"change":500,"percent_change":115,"volume":501,"transactions":183,"vwap":502},"2026-08-04",20.3574,20.3911,0.0511,14147,20.4033,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":262,"percent_change":115,"volume":508,"transactions":457,"vwap":509},"2026-08-03",20.315,20.34,20.31,5119.016,20.3304,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":181,"percent_change":262,"volume":515,"transactions":174,"vwap":516},"2026-07-31",20.27,20.3,20.29,1636,20.278,{"date":518,"open":519,"high":514,"low":520,"close":521,"change":522,"percent_change":130,"volume":523,"transactions":246,"vwap":524},"2026-07-30",20.21,20.2,20.28,0.132,14474,20.2224,{"date":526,"open":520,"high":521,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",20.148,-0.0719,-0.36,5795,30,20.2333,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":211,"vwap":541},"2026-07-28",20.16,20.25,20.2199,0.0249,0.12,7230.288,20.2045,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":539,"volume":549,"transactions":174,"vwap":550},"2026-07-27",20.19,20.23,20.15,20.195,0.0248,2929,20.1919,{"date":552,"open":545,"high":545,"low":553,"close":553,"change":554,"percent_change":201,"volume":555,"transactions":556,"vwap":557},"2026-07-24",20.1702,0.009,4744,20,20.2165,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":361,"vwap":566},"2026-07-23",20.1999,20.11,20.1612,-0.0588,-0.29,11495,20.1182,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":382,"percent_change":280,"volume":571,"transactions":572,"vwap":573},"2026-07-22",20.26,20.22,2972,16,20.2401,{"date":575,"open":569,"high":512,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":556,"vwap":581},"2026-07-21",20.2105,20.24,0.0517,0.26,19724,20.2342,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":105,"volume":587,"transactions":588,"vwap":589},"2026-07-20",20.205,20.1883,-0.0016,188,5,20.2051,{"date":591,"open":545,"high":577,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-17",20.17,20.1899,-0.0446,-0.22,38932,27,20.2038,{"date":600,"open":519,"high":514,"low":519,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-16",20.2345,-0.0155,-0.08,11729,34,20.2709,{"date":608,"open":513,"high":609,"low":610,"close":536,"change":455,"percent_change":334,"volume":611,"transactions":612,"vwap":613},"2026-07-15",20.3142,19.6,68217.0001,186,20.1477,{"date":615,"open":569,"high":616,"low":519,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":318,"vwap":620},"2026-07-14",20.275,0.055,0.27,5344,20.2455,{"date":622,"open":623,"high":623,"low":624,"close":570,"change":625,"percent_change":626,"volume":627,"transactions":457,"vwap":628},"2026-07-13",20.245,20.18,-0.04,-0.2,3814,20.203,{"date":630,"open":570,"high":513,"low":570,"close":569,"change":374,"percent_change":631,"volume":632,"transactions":9,"vwap":569},"2026-07-10",0.1,4400,{"date":634,"open":570,"high":536,"low":519,"close":577,"change":201,"percent_change":402,"volume":635,"transactions":9,"vwap":577},"2026-07-09",34800,{"date":637,"open":624,"high":545,"low":535,"close":520,"change":105,"percent_change":411,"volume":638,"transactions":9,"vwap":520},"2026-07-08",1800,{"date":640,"open":545,"high":577,"low":519,"close":519,"change":382,"percent_change":280,"volume":641,"transactions":9,"vwap":519},"2026-07-07",4200,{"date":643,"open":624,"high":536,"low":624,"close":545,"change":244,"percent_change":219,"volume":644,"transactions":9,"vwap":545},"2026-07-06",4500,{"date":646,"open":647,"high":570,"low":648,"close":520,"change":493,"percent_change":145,"volume":649,"transactions":9,"vwap":520},"2026-07-02",20.14,20.13,9400,{"date":651,"open":648,"high":544,"low":648,"close":648,"change":229,"percent_change":652,"volume":653,"transactions":9,"vwap":648},"2026-07-01",-0.35,6100,{"date":655,"open":647,"high":519,"low":648,"close":520,"change":493,"percent_change":145,"volume":656,"transactions":9,"vwap":520},"2026-06-30",2600,{"date":658,"open":647,"high":546,"low":648,"close":648,"change":100,"percent_change":659,"volume":660,"transactions":9,"vwap":648},"2026-06-29",0.3,2500,{"date":662,"open":663,"high":561,"low":663,"close":664,"change":181,"percent_change":262,"volume":632,"transactions":9,"vwap":664},"2026-06-26",20.030001,20.07,{"date":666,"open":664,"high":667,"low":668,"close":669,"change":374,"percent_change":631,"volume":670,"transactions":9,"vwap":669},"2026-06-25",20.09,20.01,20.059999,8900,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":625,"percent_change":626,"volume":675,"transactions":9,"vwap":674},"2026-06-24",20.1,20.040001,5100,{"date":677,"open":663,"high":673,"low":668,"close":678,"change":366,"percent_change":367,"volume":679,"transactions":9,"vwap":678},"2026-06-23",20.08,5200,{"date":681,"open":648,"high":648,"low":561,"close":561,"change":105,"percent_change":411,"volume":682,"transactions":9,"vwap":561},"2026-06-22",800,{"date":684,"open":685,"high":647,"low":685,"close":686,"change":100,"percent_change":659,"volume":687,"transactions":9,"vwap":686},"2026-06-18",20.049999,20.12,25600,{"date":689,"open":673,"high":592,"low":669,"close":669,"change":603,"percent_change":690,"volume":691,"transactions":9,"vwap":669},"2026-06-17",-0.4,12800,{"date":693,"open":561,"high":544,"low":561,"close":647,"change":105,"percent_change":411,"volume":694,"transactions":9,"vwap":647},"2026-06-16",7600,{"date":696,"open":592,"high":544,"low":686,"close":546,"change":697,"percent_change":120,"volume":698,"transactions":9,"vwap":546},"2026-06-15",0.08,27200,{"date":700,"open":674,"high":673,"low":663,"close":664,"change":374,"percent_change":631,"volume":701,"transactions":9,"vwap":664},"2026-06-12",17600,{"date":703,"open":704,"high":678,"low":705,"close":685,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":685},"2026-06-11",19.98,19.96,0.09,0.45,1900,{"date":710,"open":556,"high":674,"low":711,"close":705,"change":229,"percent_change":652,"volume":712,"transactions":9,"vwap":705},"2026-06-10",19.92,10700,{"date":714,"open":673,"high":673,"low":715,"close":663,"change":366,"percent_change":367,"volume":716,"transactions":9,"vwap":663},"2026-06-09",19.94,3200,{"date":718,"open":664,"high":561,"low":663,"close":669,"change":244,"percent_change":219,"volume":675,"transactions":9,"vwap":669},"2026-06-08",{"date":720,"open":561,"high":561,"low":663,"close":663,"change":334,"percent_change":721,"volume":679,"transactions":9,"vwap":663},"2026-06-05",-0.6,{"date":723,"open":648,"high":546,"low":648,"close":546,"change":244,"percent_change":219,"volume":724,"transactions":9,"vwap":546},"2026-06-04",500,{"date":726,"open":647,"high":592,"low":667,"close":686,"change":382,"percent_change":280,"volume":727,"transactions":9,"vwap":686},"2026-06-03",18400,{"date":729,"open":592,"high":544,"low":561,"close":647,"change":105,"percent_change":411,"volume":730,"transactions":9,"vwap":647},"2026-06-02",4600,{"date":732,"open":647,"high":624,"low":686,"close":546,"change":382,"percent_change":280,"volume":733,"transactions":9,"vwap":546},"2026-06-01",10100,{"date":735,"open":535,"high":544,"low":648,"close":592,"change":374,"percent_change":631,"volume":736,"transactions":9,"vwap":592},"2026-05-29",4100,{"date":738,"open":686,"high":624,"low":678,"close":546,"change":374,"percent_change":631,"volume":739,"transactions":9,"vwap":546},"2026-05-28",42500,{"date":741,"open":686,"high":546,"low":673,"close":648,"change":181,"percent_change":262,"volume":742,"transactions":9,"vwap":648},"2026-05-27",5800,{"date":744,"open":546,"high":535,"low":673,"close":686,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":686},"2026-05-26",0,8700,{"date":748,"open":686,"high":648,"low":673,"close":686,"change":100,"percent_change":659,"volume":749,"transactions":9,"vwap":686},"2026-05-22",13500,{"date":751,"open":664,"high":664,"low":752,"close":669,"change":374,"percent_change":631,"volume":716,"transactions":9,"vwap":669},"2026-05-21",19.99,{"date":754,"open":674,"high":669,"low":663,"close":674,"change":100,"percent_change":659,"volume":755,"transactions":9,"vwap":674},"2026-05-20",3400,{"date":757,"open":556,"high":663,"low":704,"close":704,"change":745,"percent_change":745,"volume":758,"transactions":9,"vwap":704},"2026-05-19",600,{"date":760,"open":761,"high":685,"low":761,"close":704,"change":105,"percent_change":411,"volume":762,"transactions":9,"vwap":704},"2026-05-18",19.85,16800,{"date":764,"open":556,"high":674,"low":765,"close":752,"change":766,"percent_change":767,"volume":755,"transactions":9,"vwap":752},"2026-05-15",19.97,-0.06,-0.3,{"date":769,"open":685,"high":678,"low":770,"close":685,"change":244,"percent_change":219,"volume":771,"transactions":9,"vwap":685},"2026-05-14",20.02,17100,{"date":773,"open":752,"high":685,"low":704,"close":770,"change":201,"percent_change":402,"volume":774,"transactions":9,"vwap":770},"2026-05-13",16900,{"date":776,"open":556,"high":770,"low":777,"close":704,"change":201,"percent_change":402,"volume":778,"transactions":9,"vwap":704},"2026-05-12",19.91,59200,{"date":780,"open":711,"high":770,"low":711,"close":715,"change":766,"percent_change":767,"volume":781,"transactions":9,"vwap":715},"2026-05-11",15500,{"date":783,"open":765,"high":668,"low":765,"close":556,"change":374,"percent_change":631,"volume":784,"transactions":9,"vwap":556},"2026-05-08",17200,{"date":786,"open":556,"high":556,"low":704,"close":704,"change":181,"percent_change":262,"volume":708,"transactions":9,"vwap":704},"2026-05-07",{"date":788,"open":777,"high":752,"low":777,"close":765,"change":493,"percent_change":145,"volume":789,"transactions":9,"vwap":765},"2026-05-06",14500,{"date":791,"open":792,"high":715,"low":792,"close":793,"change":374,"percent_change":631,"volume":794,"transactions":9,"vwap":793},"2026-05-05",19.88,19.9,25700,{"date":796,"open":711,"high":797,"low":798,"close":792,"change":625,"percent_change":626,"volume":799,"transactions":9,"vwap":792},"2026-05-04",19.93,19.83,9100,{"date":801,"open":715,"high":705,"low":777,"close":711,"change":181,"percent_change":262,"volume":802,"transactions":9,"vwap":711},"2026-05-01",64000,{"date":804,"open":805,"high":711,"low":806,"close":777,"change":493,"percent_change":145,"volume":807,"transactions":9,"vwap":777},"2026-04-30",19.89,19.81,27800,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":382,"percent_change":280,"volume":813,"transactions":9,"vwap":812},"2026-04-29",19.87,19.79,19.84,67300,{"date":815,"open":816,"high":817,"low":806,"close":817,"change":745,"percent_change":745,"volume":818,"transactions":9,"vwap":817},"2026-04-28",19.82,19.86,54600,{"date":820,"open":817,"high":817,"low":761,"close":817,"change":105,"percent_change":411,"volume":821,"transactions":9,"vwap":817},"2026-04-27",14100,{"date":823,"open":810,"high":810,"low":798,"close":810,"change":100,"percent_change":659,"volume":824,"transactions":9,"vwap":810},"2026-04-24",37800,{"date":826,"open":806,"high":761,"low":827,"close":806,"change":366,"percent_change":367,"volume":828,"transactions":9,"vwap":806},"2026-04-23",19.73,50800,{"date":830,"open":806,"high":812,"low":831,"close":812,"change":100,"percent_change":659,"volume":832,"transactions":9,"vwap":812},"2026-04-22",19.8,54700,{"date":834,"open":798,"high":798,"low":835,"close":836,"change":382,"percent_change":280,"volume":837,"transactions":9,"vwap":836},"2026-04-21",19.75,19.78,33900,{"date":839,"open":836,"high":798,"low":836,"close":831,"change":625,"percent_change":626,"volume":840,"transactions":9,"vwap":831},"2026-04-20",30300,{"date":842,"open":798,"high":761,"low":806,"close":812,"change":493,"percent_change":145,"volume":843,"transactions":9,"vwap":812},"2026-04-17",45200,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":181,"percent_change":262,"volume":849,"transactions":9,"vwap":847},"2026-04-16",19.76,19.77,19.71,63100,{"date":851,"open":846,"high":846,"low":852,"close":846,"change":201,"percent_change":402,"volume":853,"transactions":9,"vwap":846},"2026-04-15",19.7,42200,{"date":855,"open":856,"high":827,"low":856,"close":857,"change":706,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-04-14",19.68,19.72,0.46,64400,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":262,"percent_change":579,"volume":865,"transactions":9,"vwap":863},"2026-04-13",19.59,19.63,19.55,33400,{"date":867,"open":862,"high":868,"low":869,"close":870,"change":745,"percent_change":745,"volume":871,"transactions":9,"vwap":870},"2026-04-10",19.61,19.56,19.58,13400,{"date":873,"open":868,"high":868,"low":874,"close":870,"change":100,"percent_change":875,"volume":876,"transactions":9,"vwap":870},"2026-04-09",19.51,0.31,73600,{"date":878,"open":879,"high":864,"low":880,"close":879,"change":402,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-08",19.52,19.49,1.04,77700,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":181,"percent_change":262,"volume":888,"transactions":9,"vwap":887},"2026-04-07",19.33,19.2,19.32,3789100,{"date":890,"open":891,"high":885,"low":892,"close":893,"change":262,"percent_change":579,"volume":894,"transactions":9,"vwap":893},"2026-04-06",19.3,19.26,19.31,170000,{"date":896,"open":19,"high":897,"low":19,"close":892,"change":262,"percent_change":579,"volume":898,"transactions":9,"vwap":892},"2026-04-02",19.29,474100,{"date":171,"open":900,"high":835,"low":901,"close":900,"change":745,"percent_change":745,"volume":902,"transactions":9,"vwap":900},19.21,19.18,1401700]