[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFD":3,"homepage-market-summary":24,"stock-historical-DDFD":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFD","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 - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},20.4,20.39,20.41,20.3851,0.0149,0.07,7803,18.695,47085.43556540284,99.4,211,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":15,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},47085,9935026.9043,7.21,"2025-12-01",[174,177,185,194,204,213,220,228,237,244,250,258,267,277,285,294,303,312,320,329,338,346,353,360,365,371,379,387,394,403,412,420,428,434,439,446,452,459,467,474,482,489,496,504,513,523,531,540,548,556,563,570,577,585,592,600,608,615,618,627,631,636,641,648,653,658,662,670,679,684,691,696,702,708,715,722,726,731,735,743,747,751,754,761,766,770,773,777,780,784,787,791,797,803,806,812,816,821,826,829,834,839,846,852,856,862,869,877,884,891,895,899,906,913,918,924,930,934,940,948,953,959,966,973,981,986,994,1001,1008,1016,1021,1026,1033,1037,1043,1050,1056,1062,1069,1074,1082,1087,1092,1097,1102,1108,1114,1119,1125,1130,1133,1138,1142,1148,1154,1160,1164,1168,1171,1176,1180,1186,1189,1191,1194,1198,1202,1204,1209,1212,1216,1219,1221,1224,1227,1230,1233,1235,1241,1244,1246,1249,1254,1256,1259,1263,1268,1272,1274,1276,1280,1283,1286,1291,1293,1297,1301,1304,1309,1314,1319,1325,1330,1334,1338,1343,1346,1349,1353,1357,1362],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":175,"vwap":176},46,20.3998,{"date":178,"open":13,"high":13,"low":179,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",20.34,0.0351,0.17,7693.7919,61,20.3633,{"date":186,"open":187,"high":188,"low":187,"close":187,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",20.35,20.4059,-0.0315,-0.15,4904.8299,32,20.3737,{"date":195,"open":196,"high":13,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",20.38,20.36,20.3815,0.0065,0.03,16877.7429,70,20.3641,{"date":205,"open":206,"high":13,"low":197,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",20.37,20.375,-0.0253,-0.12,5120.7086,52,20.3798,{"date":214,"open":197,"high":215,"low":197,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":175,"vwap":219},"2026-09-25",20.4003,0.0207,0.1,4158.7086,20.3802,{"date":221,"open":187,"high":222,"low":187,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",20.3796,0.0098,0.05,3645.7576,31,20.3724,{"date":229,"open":197,"high":230,"low":179,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",20.398,20.3698,-0.0352,-0.17,16676.8638,113,20.3548,{"date":238,"open":13,"high":15,"low":196,"close":239,"change":240,"percent_change":181,"volume":241,"transactions":242,"vwap":243},"2026-09-22",20.405,0.035,5112.9001,41,20.3989,{"date":245,"open":197,"high":196,"low":197,"close":206,"change":246,"percent_change":247,"volume":248,"transactions":211,"vwap":249},"2026-09-21",0.0302,0.15,4976.9001,20.3709,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":200,"volume":255,"transactions":256,"vwap":257},"2026-09-18",20.31,20.3398,0.0058,928.9491,29,20.3202,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":136,"volume":264,"transactions":265,"vwap":266},"2026-09-17",20.315,20.334,20.295,0.064,5776.9491,47,20.305,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",20.28,20.3,20.27,-0.0052,-0.03,4055.9001,36,20.2912,{"date":278,"open":262,"high":262,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":242,"vwap":284},"2026-09-15",20.25,20.2752,-0.0173,-0.09,5270.9001,20.2575,{"date":286,"open":287,"high":270,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",20.26,20.2925,-0.0225,-0.11,1758.9001,33,20.2874,{"date":295,"open":296,"high":296,"low":297,"close":260,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",20.3499,20.29,0.075,0.37,8796.9491,54,20.3121,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",20.2447,20.24,-0.0455,-0.22,1882.9491,22,20.242,{"date":313,"open":314,"high":314,"low":271,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":275,"vwap":319},"2026-09-09",20.3199,20.2855,-0.0154,-0.08,2860.9001,20.2783,{"date":321,"open":322,"high":322,"low":270,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",20.325,20.3009,-0.0291,-0.14,7073,30,20.3011,{"date":330,"open":331,"high":331,"low":270,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",20.335,20.33,0.005,0.02,957.131,16,20.3236,{"date":339,"open":340,"high":179,"low":270,"close":322,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",20.3399,0.0397,0.2,5527.049,55,20.3251,{"date":347,"open":287,"high":262,"low":287,"close":348,"change":349,"percent_change":342,"volume":350,"transactions":351,"vwap":352},"2026-09-02",20.2853,0.0403,75754,44,20.2606,{"date":354,"open":279,"high":269,"low":306,"close":355,"change":356,"percent_change":233,"volume":357,"transactions":358,"vwap":359},"2026-09-01",20.245,-0.035,9270.716,43,20.2565,{"date":361,"open":269,"high":270,"low":271,"close":269,"change":362,"percent_change":362,"volume":363,"transactions":202,"vwap":364},"2026-08-31",0,17188,20.285,{"date":366,"open":367,"high":269,"low":271,"close":269,"change":333,"percent_change":334,"volume":368,"transactions":369,"vwap":370},"2026-08-28",20.271,2375.098,17,20.274,{"date":372,"open":271,"high":269,"low":271,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",20.275,-0.0041,-0.02,14114,82,20.2705,{"date":380,"open":381,"high":382,"low":306,"close":382,"change":383,"percent_change":18,"volume":384,"transactions":385,"vwap":386},"2026-08-26",20.241,20.2791,0.0141,3425,35,20.2473,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":240,"percent_change":181,"volume":391,"transactions":392,"vwap":393},"2026-08-25",20.2461,20.265,1268,14,20.2574,{"date":395,"open":396,"high":297,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",20.22,20.23,-0.0202,-0.1,15242,137,20.2474,{"date":404,"open":405,"high":406,"low":397,"close":407,"change":408,"percent_change":224,"volume":409,"transactions":410,"vwap":411},"2026-08-21",20.231,20.2727,20.2502,0.0102,7976,34,20.2404,{"date":413,"open":397,"high":306,"low":414,"close":306,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",20.2101,-0.0255,-0.13,19327,50,20.2273,{"date":421,"open":405,"high":422,"low":397,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",20.2655,0.0257,0.13,2438,26,20.2348,{"date":429,"open":396,"high":279,"low":396,"close":430,"change":431,"percent_change":209,"volume":432,"transactions":275,"vwap":433},"2026-08-18",20.2398,-0.0251,5015,20.2302,{"date":435,"open":279,"high":436,"low":397,"close":436,"change":437,"percent_change":273,"volume":438,"transactions":183,"vwap":311},"2026-08-17",20.2649,-0.0053,8059,{"date":440,"open":279,"high":441,"low":279,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":310,"vwap":445},"2026-08-14",20.2702,0.0252,0.12,11217.111,20.2514,{"date":447,"open":381,"high":355,"low":306,"close":355,"change":448,"percent_change":443,"volume":449,"transactions":450,"vwap":451},"2026-08-13",0.025,1065,19,20.2405,{"date":453,"open":397,"high":454,"low":396,"close":396,"change":455,"percent_change":106,"volume":456,"transactions":457,"vwap":458},"2026-08-12",20.235,-0.0017,1561,21,20.2276,{"date":460,"open":396,"high":397,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":59,"vwap":466},"2026-08-11",20.21,20.2217,-0.0083,-0.04,1580,20.2155,{"date":468,"open":396,"high":279,"low":469,"close":397,"change":470,"percent_change":471,"volume":472,"transactions":265,"vwap":473},"2026-08-10",20.211,0.002,0.01,5843,20.2358,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":101,"volume":479,"transactions":480,"vwap":481},"2026-08-07",20.2104,20.228,0.013,337.016,18,20.2141,{"date":483,"open":484,"high":396,"low":484,"close":485,"change":362,"percent_change":362,"volume":486,"transactions":487,"vwap":488},"2026-08-06",20.19,20.215,2647.183,28,20.2069,{"date":490,"open":491,"high":492,"low":484,"close":485,"change":493,"percent_change":18,"volume":494,"transactions":256,"vwap":495},"2026-08-05",20.2,20.2213,0.015,3902,20.1976,{"date":497,"open":498,"high":491,"low":498,"close":491,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",20.195,0.055,0.27,351,20,20.1997,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":101,"percent_change":510,"volume":511,"transactions":242,"vwap":512},"2026-08-03",20.15,20.1755,20.13,20.145,0.3,4417,20.1436,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",20.065,20.085,20.05,0.045,0.22,2493,40,20.0741,{"date":524,"open":525,"high":526,"low":502,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":292,"vwap":530},"2026-07-30",20.0101,20.04,0.0687,0.34,3979,20.0249,{"date":532,"open":533,"high":525,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",20.005,19.9713,-0.069,-0.34,1501,13,19.9959,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":217,"volume":546,"transactions":450,"vwap":547},"2026-07-28",20.025,20.0403,20.02,0.0194,8912,20.0203,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":200,"volume":553,"transactions":554,"vwap":555},"2026-07-27",19.985,20.0209,0.006,497,15,19.9874,{"date":557,"open":502,"high":558,"low":502,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":480,"vwap":562},"2026-07-24",20.0149,0.0185,0.09,563,20.0213,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":233,"volume":568,"transactions":59,"vwap":569},"2026-07-23",19.96,19.9964,-0.0336,2439,19.9616,{"date":571,"open":517,"high":517,"low":572,"close":572,"change":464,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",20.03,-0.2,303916,71,20.0401,{"date":578,"open":579,"high":580,"low":526,"close":580,"change":581,"percent_change":121,"volume":582,"transactions":583,"vwap":584},"2026-07-21",20.06,20.07,0.08,6765,48,20.0451,{"date":586,"open":525,"high":517,"low":587,"close":588,"change":589,"percent_change":573,"volume":590,"transactions":211,"vwap":591},"2026-07-20",19.98,19.99,-0.0398,6223,20.0081,{"date":593,"open":594,"high":595,"low":588,"close":595,"change":596,"percent_change":573,"volume":597,"transactions":598,"vwap":599},"2026-07-17",20.001,20.0298,-0.0392,41538,105,19.9918,{"date":601,"open":579,"high":602,"low":526,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":410,"vwap":607},"2026-07-16",20.0799,20.069,-0.011,-0.05,6254,20.0525,{"date":609,"open":517,"high":610,"low":576,"close":611,"change":471,"percent_change":224,"volume":612,"transactions":613,"vwap":614},"2026-07-15",20.1,20.08,5148,24,20.0672,{"date":616,"open":526,"high":580,"low":526,"close":580,"change":240,"percent_change":181,"volume":617,"transactions":613,"vwap":576},"2026-07-14",76862,{"date":619,"open":526,"high":620,"low":621,"close":622,"change":623,"percent_change":308,"volume":624,"transactions":625,"vwap":626},"2026-07-13",20.045,20.01,20.035,-0.045,61506,85,20.0128,{"date":628,"open":629,"high":611,"low":629,"close":611,"change":200,"percent_change":247,"volume":630,"transactions":9,"vwap":611},"2026-07-10",20.030001,6400,{"date":632,"open":502,"high":580,"low":502,"close":633,"change":634,"percent_change":342,"volume":635,"transactions":9,"vwap":633},"2026-07-09",20.049999,0.04,10100,{"date":637,"open":565,"high":621,"low":638,"close":621,"change":639,"percent_change":375,"volume":640,"transactions":9,"vwap":621},"2026-07-08",19.95,-0.005,7600,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",19.97,20.014999,-0.013,-0.06,2800,{"date":649,"open":588,"high":629,"low":588,"close":650,"change":651,"percent_change":116,"volume":652,"transactions":9,"vwap":650},"2026-07-06",20.028,0.049,19100,{"date":654,"open":621,"high":655,"low":638,"close":656,"change":604,"percent_change":646,"volume":657,"transactions":9,"vwap":656},"2026-07-02",20.014,19.979,2100,{"date":659,"open":643,"high":588,"low":638,"close":588,"change":660,"percent_change":101,"volume":661,"transactions":9,"vwap":588},"2026-07-01",0.012,75400,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":665},"2026-06-30",19.965,19.978,19.94,0.078,0.39,5500,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-29",19.89,19.92,19.87,19.9,0.021,0.11,8300,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":334,"percent_change":217,"volume":683,"transactions":9,"vwap":682},"2026-06-26",19.851,19.879,3100,{"date":685,"open":674,"high":686,"low":687,"close":688,"change":689,"percent_change":224,"volume":690,"transactions":9,"vwap":688},"2026-06-25",19.88,19.82,19.859,0.009,186400,{"date":692,"open":675,"high":675,"low":693,"close":694,"change":362,"percent_change":362,"volume":695,"transactions":9,"vwap":694},"2026-06-24",19.838,19.85,1100,{"date":697,"open":674,"high":686,"low":698,"close":694,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":694},"2026-06-23",19.84,-0.071,-0.36,3700,{"date":703,"open":666,"high":666,"low":704,"close":705,"change":706,"percent_change":605,"volume":707,"transactions":9,"vwap":705},"2026-06-22",19.915,19.921,-0.009,2400,{"date":709,"open":673,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-06-18",19.93,19.91,0.066,0.33,22000,{"date":716,"open":673,"high":638,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-17",19.86,19.864,-0.076,-0.38,25900,{"date":723,"open":643,"high":643,"low":666,"close":666,"change":724,"percent_change":317,"volume":725,"transactions":9,"vwap":666},"2026-06-16",-0.015,6700,{"date":727,"open":666,"high":565,"low":666,"close":728,"change":560,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-15",19.955,0.45,1200,{"date":732,"open":717,"high":686,"low":694,"close":733,"change":634,"percent_change":342,"volume":734,"transactions":9,"vwap":733},"2026-06-12",19.865,3600,{"date":736,"open":737,"high":698,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-11",19.75,19.74,19.825,0.085,0.43,4200,{"date":744,"open":698,"high":698,"low":738,"close":738,"change":745,"percent_change":746,"volume":701,"transactions":9,"vwap":738},"2026-06-10",-0.085,-0.43,{"date":748,"open":694,"high":717,"low":738,"close":739,"change":749,"percent_change":416,"volume":750,"transactions":9,"vwap":739},"2026-06-09",-0.025,8500,{"date":752,"open":717,"high":686,"low":694,"close":694,"change":676,"percent_change":677,"volume":753,"transactions":9,"vwap":694},"2026-06-08",8600,{"date":755,"open":673,"high":673,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-05",19.8,19.829,-0.106,-0.53,25800,{"date":762,"open":710,"high":666,"low":673,"close":763,"change":240,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-04",19.935,0.18,16500,{"date":767,"open":768,"high":768,"low":686,"close":675,"change":273,"percent_change":190,"volume":769,"transactions":9,"vwap":675},"2026-06-03",19.929,52800,{"date":771,"open":710,"high":666,"low":711,"close":710,"change":471,"percent_change":224,"volume":772,"transactions":9,"vwap":710},"2026-06-02",204900,{"date":774,"open":672,"high":775,"low":672,"close":673,"change":362,"percent_change":362,"volume":776,"transactions":9,"vwap":673},"2026-06-01",19.945,11500,{"date":778,"open":711,"high":673,"low":711,"close":673,"change":493,"percent_change":581,"volume":779,"transactions":9,"vwap":673},"2026-05-29",15300,{"date":781,"open":686,"high":782,"low":686,"close":782,"change":448,"percent_change":424,"volume":783,"transactions":9,"vwap":782},"2026-05-28",19.905,32400,{"date":785,"open":694,"high":686,"low":694,"close":686,"change":362,"percent_change":362,"volume":786,"transactions":9,"vwap":686},"2026-05-27",5800,{"date":788,"open":674,"high":686,"low":717,"close":686,"change":789,"percent_change":217,"volume":790,"transactions":9,"vwap":686},"2026-05-26",0.019,5600,{"date":792,"open":694,"high":793,"low":698,"close":794,"change":795,"percent_change":560,"volume":796,"transactions":9,"vwap":794},"2026-05-22",19.875,19.861,0.017,2500,{"date":798,"open":799,"high":717,"low":800,"close":801,"change":789,"percent_change":217,"volume":802,"transactions":9,"vwap":801},"2026-05-21",19.81,19.78,19.844,27100,{"date":804,"open":756,"high":739,"low":756,"close":739,"change":224,"percent_change":116,"volume":805,"transactions":9,"vwap":739},"2026-05-20",300,{"date":807,"open":808,"high":799,"low":809,"close":810,"change":273,"percent_change":190,"volume":811,"transactions":9,"vwap":810},"2026-05-19",19.79,19.77,19.775,800,{"date":813,"open":800,"high":799,"low":800,"close":814,"change":448,"percent_change":424,"volume":815,"transactions":9,"vwap":814},"2026-05-18",19.805,2700,{"date":817,"open":800,"high":687,"low":800,"close":800,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":800},"2026-05-15",-0.055,-0.28,1400,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":499,"percent_change":825,"volume":820,"transactions":9,"vwap":824},"2026-05-14",19.815,19.835,0.28,{"date":827,"open":800,"high":814,"low":800,"close":800,"change":639,"percent_change":273,"volume":828,"transactions":9,"vwap":800},"2026-05-13",4300,{"date":830,"open":800,"high":831,"low":832,"close":831,"change":749,"percent_change":416,"volume":833,"transactions":9,"vwap":831},"2026-05-12",19.785,19.73,3000,{"date":835,"open":836,"high":687,"low":837,"close":799,"change":795,"percent_change":560,"volume":838,"transactions":9,"vwap":799},"2026-05-11",19.814,19.76,4500,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-08",19.751,19.793,0.046,0.23,4400,{"date":847,"open":737,"high":737,"low":848,"close":849,"change":645,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-07",19.72,19.747,-0.07,51900,{"date":853,"open":848,"high":837,"low":848,"close":837,"change":854,"percent_change":528,"volume":855,"transactions":9,"vwap":837},"2026-05-06",0.067,2600,{"date":857,"open":832,"high":832,"low":858,"close":859,"change":860,"percent_change":136,"volume":861,"transactions":9,"vwap":859},"2026-05-05",19.67,19.693,0.063,11800,{"date":863,"open":864,"high":848,"low":865,"close":866,"change":646,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-04",19.7,19.62,19.63,-0.3,13500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":560,"volume":876,"transactions":9,"vwap":874},"2026-05-01",19.691,19.715,19.68,19.69,0.018,209000,{"date":878,"open":879,"high":874,"low":880,"close":881,"change":882,"percent_change":741,"volume":883,"transactions":9,"vwap":881},"2026-04-30",19.621,19.61,19.672,0.084,13300,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":106,"volume":890,"transactions":9,"vwap":888},"2026-04-29",19.6,19.57,19.588,-0.002,2000,{"date":892,"open":893,"high":894,"low":893,"close":893,"change":273,"percent_change":190,"volume":695,"transactions":9,"vwap":893},"2026-04-28",19.59,19.595,{"date":896,"open":893,"high":866,"low":897,"close":865,"change":689,"percent_change":224,"volume":898,"transactions":9,"vwap":865},"2026-04-27",19.56,34900,{"date":900,"open":893,"high":901,"low":902,"close":903,"change":843,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-24",19.64,19.581,19.611,0.24,1600,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":701,"transactions":9,"vwap":910},"2026-04-23",19.65,19.54,19.565,-0.031,-0.16,{"date":914,"open":915,"high":916,"low":887,"close":916,"change":843,"percent_change":904,"volume":917,"transactions":9,"vwap":916},"2026-04-22",19.585,19.596,37600,{"date":919,"open":880,"high":880,"low":920,"close":921,"change":922,"percent_change":282,"volume":923,"transactions":9,"vwap":921},"2026-04-21",19.507,19.55,-0.018,91100,{"date":925,"open":886,"high":886,"low":926,"close":927,"change":928,"percent_change":399,"volume":929,"transactions":9,"vwap":927},"2026-04-20",19.53,19.568,-0.019,15100,{"date":931,"open":880,"high":880,"low":897,"close":932,"change":933,"percent_change":668,"volume":815,"transactions":9,"vwap":932},"2026-04-17",19.587,0.077,{"date":935,"open":926,"high":926,"low":936,"close":937,"change":938,"percent_change":634,"volume":939,"transactions":9,"vwap":937},"2026-04-16",19.48,19.51,0.007,7300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":141,"volume":947,"transactions":9,"vwap":945},"2026-04-15",19.5,19.52,19.47,19.503,0.073,5300,{"date":949,"open":950,"high":936,"low":951,"close":951,"change":952,"percent_change":764,"volume":776,"transactions":9,"vwap":951},"2026-04-14",19.46,19.43,0.034,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":712,"percent_change":528,"volume":958,"transactions":9,"vwap":956},"2026-04-13",19.338,19.396,19.325,4600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":493,"percent_change":581,"volume":965,"transactions":9,"vwap":964},"2026-04-10",19.32,19.36,19.3,19.33,4800,{"date":967,"open":968,"high":964,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-09",19.23,19.315,0.069,0.36,12600,{"date":974,"open":975,"high":976,"low":968,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-08",19.233,19.27,19.246,0.186,0.98,9800,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":106,"percent_change":605,"volume":802,"transactions":9,"vwap":984},"2026-04-07",19.01,19.059999,18.98,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":634,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-06",19.025,19.09,19.023001,19.07,0.21,6500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":362,"percent_change":362,"volume":1000,"transactions":9,"vwap":999},"2026-04-02",18.96,19.049999,18.945,19.030001,21400,{"date":1002,"open":985,"high":1003,"low":1004,"close":999,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":999},"2026-04-01",19.08,18.95,0.098,0.52,296100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-03-31",18.815,18.932,18.8,0.202,1.08,10800,{"date":1017,"open":1018,"high":1019,"low":20,"close":1020,"change":922,"percent_change":399,"volume":701,"transactions":9,"vwap":1020},"2026-03-30",18.75,18.79,18.73,{"date":1022,"open":1019,"high":1012,"low":1023,"close":1024,"change":290,"percent_change":1025,"volume":779,"transactions":9,"vwap":1024},"2026-03-27",18.705,18.748,-0.58,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-26",18.952,18.858,-0.172,-0.9,13900,{"date":1034,"open":999,"high":999,"low":1035,"close":999,"change":1036,"percent_change":741,"volume":669,"transactions":9,"vwap":999},"2026-03-25",19.014999,0.081,{"date":1038,"open":1004,"high":450,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-24",18.949,-0.061,-0.32,6300,{"date":1044,"open":1045,"high":1003,"low":1046,"close":983,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":983},"2026-03-23",19.039,18.97,0.142,0.75,326800,{"date":1051,"open":1004,"high":1046,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-20",18.868,-0.152,-0.8,25600,{"date":1057,"open":1004,"high":1045,"low":1058,"close":1059,"change":1060,"percent_change":471,"volume":1061,"transactions":9,"vwap":1059},"2026-03-19",18.9,19.02,0.001,12100,{"date":1063,"open":991,"high":1064,"low":983,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-18",19.12,19.018999,-0.113,-0.59,3900,{"date":1070,"open":1071,"high":1071,"low":1064,"close":1072,"change":660,"percent_change":101,"volume":1073,"transactions":9,"vwap":1072},"2026-03-17",19.18,19.132,6000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1064,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1064},"2026-03-16",19.11,19.13,19.087999,0.118,0.62,6900,{"date":1083,"open":1077,"high":1077,"low":450,"close":1084,"change":1085,"percent_change":700,"volume":1086,"transactions":9,"vwap":1084},"2026-03-13",19.0020008,-0.068,13800,{"date":1088,"open":1076,"high":1076,"low":997,"close":991,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":991},"2026-03-12",-0.089,-0.46,329800,{"date":1093,"open":1077,"high":1071,"low":1077,"close":1094,"change":1095,"percent_change":106,"volume":1096,"transactions":9,"vwap":1094},"2026-03-11",19.159,-0.001,4100,{"date":1098,"open":1071,"high":1099,"low":1100,"close":1100,"change":471,"percent_change":224,"volume":1101,"transactions":9,"vwap":1100},"2026-03-10",19.24,19.16,9900,{"date":1103,"open":450,"high":1104,"low":450,"close":1105,"change":224,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-09",19.175,19.15,0.26,15800,{"date":1109,"open":989,"high":1100,"low":989,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-06",19.1,-0.105,-0.55,31800,{"date":1115,"open":976,"high":976,"low":1105,"close":1116,"change":605,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-05",19.205,-0.26,3200,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":518,"percent_change":844,"volume":1124,"transactions":9,"vwap":1123},"2026-03-04",19.208,19.277,19.255,4700,{"date":1126,"open":1076,"high":1127,"low":984,"close":1127,"change":623,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-03",19.21,-0.23,10900,{"date":1131,"open":1132,"high":963,"low":1127,"close":1123,"change":689,"percent_change":224,"volume":993,"transactions":9,"vwap":1123},"2026-03-02",19.22,{"date":1134,"open":1135,"high":1135,"low":1099,"close":977,"change":1136,"percent_change":819,"volume":1137,"transactions":9,"vwap":977},"2026-02-27",19.26,-0.054,1700,{"date":1139,"open":1140,"high":961,"low":1135,"close":963,"change":375,"percent_change":399,"volume":1141,"transactions":9,"vwap":963},"2026-02-26",19.285,10600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":961,"change":224,"percent_change":1106,"volume":1147,"transactions":9,"vwap":961},"2026-02-25",19.31,19.34,19.28,18500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":976,"change":1152,"percent_change":825,"volume":1153,"transactions":9,"vwap":976},"2026-02-24",19.25,19.29,0.054,16800,{"date":1155,"open":1146,"high":1146,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":980,"transactions":9,"vwap":1157},"2026-02-23",19.2,19.216,-0.084,-0.44,{"date":1161,"open":1135,"high":1144,"low":1150,"close":963,"change":1162,"percent_change":146,"volume":1163,"transactions":9,"vwap":963},"2026-02-20",0.068,7500,{"date":1165,"open":1099,"high":1099,"low":1127,"close":1166,"change":1167,"percent_change":573,"volume":678,"transactions":9,"vwap":1166},"2026-02-19",19.232,-0.038,{"date":1169,"open":1150,"high":1151,"low":968,"close":976,"change":634,"percent_change":992,"volume":1170,"transactions":9,"vwap":976},"2026-02-18",11100,{"date":1172,"open":1173,"high":1150,"low":1173,"close":968,"change":101,"percent_change":1174,"volume":1175,"transactions":9,"vwap":968},"2026-02-17",19.14,0.31,14900,{"date":1177,"open":1071,"high":1150,"low":1178,"close":1178,"change":645,"percent_change":850,"volume":1179,"transactions":9,"vwap":1178},"2026-02-13",19.17,11700,{"date":1181,"open":964,"high":964,"low":1071,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-12",19.183,-0.137,-0.71,39000,{"date":1187,"open":961,"high":964,"low":1146,"close":961,"change":240,"percent_change":764,"volume":1188,"transactions":9,"vwap":961},"2026-02-11",42500,{"date":1190,"open":1146,"high":1145,"low":1146,"close":1140,"change":623,"percent_change":1128,"volume":742,"transactions":9,"vwap":1140},"2026-02-10",{"date":1192,"open":1146,"high":964,"low":1146,"close":964,"change":581,"percent_change":1193,"volume":742,"transactions":9,"vwap":964},"2026-02-09",0.42,{"date":1195,"open":968,"high":1146,"low":1071,"close":1150,"change":560,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1150},"2026-02-06",0.47,20100,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1100,"change":850,"percent_change":700,"volume":883,"transactions":9,"vwap":1100},"2026-02-05",19.19,19.114,{"date":1203,"open":1135,"high":1135,"low":1200,"close":968,"change":639,"percent_change":273,"volume":939,"transactions":9,"vwap":968},"2026-02-04",{"date":1205,"open":1206,"high":1151,"low":1156,"close":1207,"change":745,"percent_change":1159,"volume":1208,"transactions":9,"vwap":1207},"2026-02-03",19.265,19.235,14100,{"date":1210,"open":1211,"high":961,"low":1146,"close":961,"change":560,"percent_change":1196,"volume":1081,"transactions":9,"vwap":961},"2026-02-02",19.293,{"date":1213,"open":1214,"high":1151,"low":1132,"close":968,"change":375,"percent_change":399,"volume":1215,"transactions":9,"vwap":968},"2026-01-30",19.242,11300,{"date":1217,"open":1146,"high":963,"low":1071,"close":1150,"change":106,"percent_change":605,"volume":1218,"transactions":9,"vwap":1150},"2026-01-29",15600,{"date":1220,"open":963,"high":963,"low":1099,"close":1135,"change":106,"percent_change":605,"volume":669,"transactions":9,"vwap":1135},"2026-01-28",{"date":1222,"open":1135,"high":1144,"low":1150,"close":976,"change":375,"percent_change":399,"volume":1223,"transactions":9,"vwap":976},"2026-01-27",18900,{"date":1225,"open":1146,"high":963,"low":1226,"close":1151,"change":18,"percent_change":971,"volume":1124,"transactions":9,"vwap":1151},"2026-01-26",19.266,{"date":1228,"open":1132,"high":1135,"low":1156,"close":1132,"change":471,"percent_change":224,"volume":1229,"transactions":9,"vwap":1132},"2026-01-23",8900,{"date":1231,"open":968,"high":976,"low":1127,"close":1127,"change":200,"percent_change":1232,"volume":1042,"transactions":9,"vwap":1127},"2026-01-22",0.16,{"date":1234,"open":1178,"high":1150,"low":1105,"close":1071,"change":217,"percent_change":1006,"volume":1042,"transactions":9,"vwap":1071},"2026-01-21",{"date":1236,"open":1094,"high":1237,"low":1003,"close":1003,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1003},"2026-01-20",19.164,-0.18,-0.93,32700,{"date":1242,"open":1135,"high":1135,"low":968,"close":1135,"change":362,"percent_change":362,"volume":1243,"transactions":9,"vwap":1135},"2026-01-16",5200,{"date":1245,"open":976,"high":1146,"low":1132,"close":1135,"change":101,"percent_change":1174,"volume":1179,"transactions":9,"vwap":1135},"2026-01-15",{"date":1247,"open":1150,"high":1150,"low":1100,"close":1156,"change":623,"percent_change":1128,"volume":1248,"transactions":9,"vwap":1156},"2026-01-14",33500,{"date":1250,"open":1251,"high":1251,"low":1207,"close":1252,"change":749,"percent_change":416,"volume":1253,"transactions":9,"vwap":1252},"2026-01-13",19.279,19.245,15400,{"date":1255,"open":1135,"high":976,"low":1135,"close":976,"change":493,"percent_change":581,"volume":805,"transactions":9,"vwap":976},"2026-01-12",{"date":1257,"open":1099,"high":1146,"low":1099,"close":1123,"change":101,"percent_change":1174,"volume":1258,"transactions":9,"vwap":1123},"2026-01-09",9000,{"date":1260,"open":1156,"high":1132,"low":1071,"close":1261,"change":1095,"percent_change":106,"volume":1262,"transactions":9,"vwap":1261},"2026-01-08",19.195,3300,{"date":1264,"open":1156,"high":1099,"low":1265,"close":1265,"change":1266,"percent_change":375,"volume":1267,"transactions":9,"vwap":1265},"2026-01-07",19.196,-0.004,6100,{"date":1269,"open":1270,"high":1132,"low":1270,"close":1156,"change":634,"percent_change":992,"volume":1271,"transactions":9,"vwap":1156},"2026-01-06",19.198,5900,{"date":1273,"open":1156,"high":1132,"low":1100,"close":1100,"change":362,"percent_change":362,"volume":1000,"transactions":9,"vwap":1100},"2026-01-05",{"date":1275,"open":1071,"high":1071,"low":1077,"close":1100,"change":471,"percent_change":224,"volume":1055,"transactions":9,"vwap":1100},"2026-01-02",{"date":1277,"open":1132,"high":1132,"low":1105,"close":1105,"change":464,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1105},"2025-12-31",-0.21,13400,{"date":1281,"open":1156,"high":1127,"low":1071,"close":1200,"change":639,"percent_change":273,"volume":1282,"transactions":9,"vwap":1200},"2025-12-30",57600,{"date":1284,"open":1104,"high":1156,"low":1178,"close":1261,"change":106,"percent_change":605,"volume":1285,"transactions":9,"vwap":1261},"2025-12-29",78900,{"date":1287,"open":1288,"high":1132,"low":1289,"close":1116,"change":333,"percent_change":200,"volume":1290,"transactions":9,"vwap":1116},"2025-12-26",19.201,19.185,29700,{"date":1292,"open":1100,"high":1121,"low":1100,"close":1156,"change":334,"percent_change":217,"volume":1253,"transactions":9,"vwap":1156},"2025-12-24",{"date":1294,"open":1173,"high":1200,"low":1295,"close":1071,"change":448,"percent_change":424,"volume":1296,"transactions":9,"vwap":1071},"2025-12-23",19.131,30300,{"date":1298,"open":1173,"high":1100,"low":1064,"close":1299,"change":518,"percent_change":904,"volume":1300,"transactions":9,"vwap":1299},"2025-12-22",19.155,98900,{"date":1302,"open":1059,"high":1076,"low":1059,"close":1076,"change":224,"percent_change":1106,"volume":1303,"transactions":9,"vwap":1076},"2025-12-19",78100,{"date":1305,"open":1306,"high":991,"low":1307,"close":984,"change":298,"percent_change":121,"volume":1308,"transactions":9,"vwap":984},"2025-12-18",19.040001,18.99,96600,{"date":1310,"open":1311,"high":997,"low":985,"close":1312,"change":356,"percent_change":1238,"volume":1313,"transactions":9,"vwap":1312},"2025-12-17",19.038,18.985,104800,{"date":1315,"open":1306,"high":989,"low":1316,"close":1059,"change":818,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1059},"2025-12-16",19.0049992,-0.29,229300,{"date":1320,"open":1321,"high":1003,"low":1322,"close":1323,"change":493,"percent_change":581,"volume":1324,"transactions":9,"vwap":1323},"2025-12-15",19.069,19.035,19.075001,139300,{"date":1326,"open":1076,"high":1076,"low":1327,"close":984,"change":623,"percent_change":1328,"volume":1329,"transactions":9,"vwap":984},"2025-12-12",19.034,-0.24,66900,{"date":1331,"open":991,"high":1076,"low":1306,"close":1332,"change":334,"percent_change":217,"volume":1333,"transactions":9,"vwap":1332},"2025-12-11",19.105,150400,{"date":1335,"open":983,"high":989,"low":983,"close":1336,"change":200,"percent_change":1232,"volume":1337,"transactions":9,"vwap":1336},"2025-12-10",19.084999,250400,{"date":1339,"open":1306,"high":1003,"low":1340,"close":1341,"change":448,"percent_change":424,"volume":1342,"transactions":9,"vwap":1341},"2025-12-09",19.033001,19.055,418700,{"date":1344,"open":997,"high":984,"low":999,"close":999,"change":749,"percent_change":416,"volume":1345,"transactions":9,"vwap":999},"2025-12-08",151200,{"date":1347,"open":1071,"high":1071,"low":1059,"close":1341,"change":493,"percent_change":581,"volume":1348,"transactions":9,"vwap":1341},"2025-12-05",356800,{"date":1350,"open":1351,"high":1306,"low":999,"close":1306,"change":471,"percent_change":224,"volume":1352,"transactions":9,"vwap":1306},"2025-12-04",19.035999,103700,{"date":1354,"open":450,"high":991,"low":1355,"close":999,"change":448,"percent_change":424,"volume":1356,"transactions":9,"vwap":999},"2025-12-03",18.995,160100,{"date":1358,"open":450,"high":997,"low":1359,"close":1316,"change":1360,"percent_change":209,"volume":1361,"transactions":9,"vwap":1316},"2025-12-02",18.998,-0.023,176800,{"date":172,"open":1355,"high":984,"low":1307,"close":1363,"change":1364,"percent_change":181,"volume":1365,"transactions":9,"vwap":1363},19.028,0.033,3145198]