[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFF":3,"homepage-market-summary":25,"stock-historical-DDFF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFF","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 - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.36,20.38,20.3801,20.3452,0.0148,0.07,2685,20.4,18.61,40696.08724497041,97.8,169,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},40696,6877638.7444,5.49,"2026-02-02",[175,178,187,196,205,213,222,231,238,245,253,260,268,276,286,294,303,310,318,324,331,340,348,356,363,367,374,383,392,400,407,415,424,432,440,446,452,457,466,472,479,486,494,501,511,518,528,537,545,552,560,568,575,582,590,599,606,615,621,627,631,634,637,640,643,647,651,654,658,663,667,671,675,678,681,686,689,693,697,704,708,714,717,723,725,729,732,734,737,740,742,745,749,752,756,759,762,765,768,773,776,779,782,785,788,793,797,801,805,810,815,819,822,826,831,835,838,843,848,855,861,868,875,879,885,891,895,900,907,914,920,927,934,939,944,950,956,959,966,972,978,983,987,992,996,1000,1005,1010,1015,1018,1023,1026,1029,1033,1036,1040,1043,1046,1049,1052,1056,1061,1064,1068,1071,1076,1079,1083,1086],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},33,20.3701,{"date":179,"open":180,"high":14,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",20.32,20.31,-0.0046,-0.02,2649.4579,47,20.3251,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":-6,"volume":193,"transactions":194,"vwap":195},"2026-09-30",20.39,20.34,20.3498,-0.0004,2713.4959,30,20.3718,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",20.27,20.3502,0.0098,0.05,563.4089,26,20.3191,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",20.3404,-0.0346,-0.17,298.4089,24,20.3493,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",20.3458,20.375,0.0561,0.28,174.5149,21,20.3482,{"date":223,"open":224,"high":224,"low":181,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",20.335,20.3189,-0.0211,-0.1,8603.4579,58,20.3226,{"date":232,"open":233,"high":234,"low":233,"close":190,"change":235,"percent_change":201,"volume":236,"transactions":194,"vwap":237},"2026-09-23",20.33,20.3688,0.01,2503.4089,20.3384,{"date":239,"open":240,"high":20,"low":240,"close":233,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",20.28,0,13505.4089,70,20.3382,{"date":246,"open":247,"high":14,"low":247,"close":233,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",20.315,0.0339,0.17,9991.4089,82,20.3315,{"date":254,"open":180,"high":180,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":194,"vwap":259},"2026-09-18",20.2961,0.0161,0.08,804.5129,20.3145,{"date":261,"open":262,"high":180,"low":240,"close":240,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",20.29,0.0448,0.22,1475.5859,29,20.2917,{"date":269,"open":270,"high":240,"low":271,"close":271,"change":272,"percent_change":107,"volume":273,"transactions":274,"vwap":275},"2026-09-16",20.25,20.2352,-0.0023,4231.4089,43,20.2636,{"date":277,"open":278,"high":270,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",20.24,20.2301,20.2375,-0.0425,-0.21,5133.4089,40,20.2373,{"date":287,"open":288,"high":240,"low":288,"close":240,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",20.26,-0.0051,-0.03,1919.4089,18,20.2593,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":264,"volume":300,"transactions":301,"vwap":302},"2026-09-11",20.285,20.3111,20.2851,0.0449,490.4579,19,20.2939,{"date":304,"open":270,"high":262,"low":305,"close":306,"change":183,"percent_change":227,"volume":307,"transactions":308,"vwap":309},"2026-09-10",20.22,20.2402,66178.4579,215,20.2824,{"date":311,"open":270,"high":312,"low":278,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":185,"vwap":317},"2026-09-09",20.2755,20.2602,-0.0249,-0.12,4834.4089,20.255,{"date":319,"open":262,"high":262,"low":288,"close":298,"change":320,"percent_change":183,"volume":321,"transactions":322,"vwap":323},"2026-09-08",-0.0041,110481.4089,224,20.2779,{"date":325,"open":262,"high":326,"low":240,"close":327,"change":328,"percent_change":227,"volume":329,"transactions":194,"vwap":330},"2026-09-04",20.3,20.2892,-0.021,4849.5029,20.2881,{"date":332,"open":240,"high":333,"low":198,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",20.35,20.3102,0.0356,0.18,24056.4089,92,20.3153,{"date":341,"open":278,"high":342,"low":278,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",20.2746,0.0298,0.15,531.4089,16,20.2405,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":60,"vwap":355},"2026-09-01",20.23,20.2448,0.0048,0.02,936.4089,20.2334,{"date":357,"open":358,"high":359,"low":278,"close":278,"change":235,"percent_change":201,"volume":360,"transactions":361,"vwap":362},"2026-08-31",20.2417,20.2651,3355.4089,48,20.2506,{"date":364,"open":240,"high":262,"low":350,"close":350,"change":183,"percent_change":227,"volume":365,"transactions":60,"vwap":366},"2026-08-28",1663.4949,20.2547,{"date":368,"open":369,"high":240,"low":270,"close":270,"change":370,"percent_change":-6,"volume":371,"transactions":372,"vwap":373},"2026-08-27",20.265,-0.0001,2441.0502,36,20.2704,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",20.245,20.2501,0.0199,0.1,444.0502,22,20.2389,{"date":384,"open":350,"high":270,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",20.2,20.2302,0.0402,0.2,14214.0502,131,20.2187,{"date":393,"open":350,"high":278,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":274,"vwap":399},"2026-08-24",20.18,20.19,-0.0393,-0.19,4488.0502,20.2078,{"date":401,"open":385,"high":402,"low":395,"close":402,"change":403,"percent_change":336,"volume":404,"transactions":405,"vwap":406},"2026-08-21",20.2293,0.036,4911.0502,62,20.2008,{"date":408,"open":270,"high":270,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-20",20.1933,-0.022,-0.11,502.0502,15,20.2295,{"date":416,"open":278,"high":278,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",20.21,20.2153,0.0051,0.03,11632.0502,102,20.2111,{"date":425,"open":426,"high":426,"low":395,"close":427,"change":428,"percent_change":227,"volume":429,"transactions":430,"vwap":431},"2026-08-18",20.2425,20.2102,-0.0198,16642.0502,123,20.1916,{"date":433,"open":434,"high":434,"low":417,"close":350,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",20.2799,-0.0151,-0.07,17859.0502,84,20.2233,{"date":441,"open":350,"high":198,"low":350,"close":442,"change":443,"percent_change":353,"volume":444,"transactions":274,"vwap":445},"2026-08-14",20.2451,0.005,2713.1302,20.2377,{"date":447,"open":279,"high":376,"low":305,"close":448,"change":449,"percent_change":344,"volume":450,"transactions":176,"vwap":451},"2026-08-13",20.2401,0.0301,5555.3762,20.2258,{"date":453,"open":385,"high":305,"low":385,"close":417,"change":454,"percent_change":388,"volume":455,"transactions":220,"vwap":456},"2026-08-12",0.04,722.0502,20.2144,{"date":458,"open":395,"high":459,"low":460,"close":461,"change":290,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",20.2002,20.15,20.17,-0.15,4711.0502,55,20.1765,{"date":467,"open":395,"high":468,"low":395,"close":385,"change":289,"percent_change":290,"volume":469,"transactions":470,"vwap":471},"2026-08-10",20.205,2485.0502,45,20.1987,{"date":473,"open":395,"high":474,"low":395,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":301,"vwap":478},"2026-08-07",20.2051,0.0231,0.11,270.0942,20.1989,{"date":480,"open":394,"high":385,"low":394,"close":481,"change":482,"percent_change":107,"volume":483,"transactions":484,"vwap":485},"2026-08-06",20.182,-0.0014,1834.9282,37,20.1883,{"date":487,"open":395,"high":395,"low":488,"close":489,"change":490,"percent_change":290,"volume":491,"transactions":492,"vwap":493},"2026-08-05",20.16,20.1834,-0.0056,3321.0502,35,20.1647,{"date":495,"open":488,"high":496,"low":488,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":484,"vwap":500},"2026-08-04",20.189,0.0591,0.29,2637.0502,20.1691,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",20.11,20.1299,20.1,0.0606,0.3,16373.0502,69,20.1014,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":264,"volume":516,"transactions":346,"vwap":517},"2026-07-31",20.06,20.0693,0.0445,1184.0502,20.0529,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",19.9801,20.0248,19.96,0.0891,0.45,8082.0962,23,19.978,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":301,"vwap":536},"2026-07-29",19.941,19.99,19.9357,-0.0593,-0.3,2630.0502,19.9695,{"date":538,"open":539,"high":540,"low":531,"close":541,"change":17,"percent_change":18,"volume":542,"transactions":543,"vwap":544},"2026-07-28",20.0101,20.0102,19.995,9203.0502,75,19.9988,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":241,"volume":550,"transactions":381,"vwap":551},"2026-07-27",19.97,19.9802,0.0002,1852.0502,19.9752,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":102,"volume":557,"transactions":558,"vwap":559},"2026-07-24",20.0099,19.98,0.011,816.0502,13,19.9912,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":534,"volume":566,"transactions":220,"vwap":567},"2026-07-23",19.95,19.969,19.93,-0.0608,957.0502,19.9337,{"date":569,"open":539,"high":570,"low":539,"close":571,"change":572,"percent_change":-6,"volume":573,"transactions":381,"vwap":574},"2026-07-22",20.04,20.0298,-0.0002,16423.0502,20.0316,{"date":576,"open":531,"high":577,"low":531,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":60,"vwap":581},"2026-07-21",20.03,0.0456,0.23,1317.0502,19.9925,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":292,"vwap":589},"2026-07-20",20,19.9844,-0.0111,-0.06,459.0502,19.9984,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":266,"vwap":598},"2026-07-17",20.001,19.985,19.9955,-0.0367,-0.18,3853.0502,19.9917,{"date":600,"open":570,"high":601,"low":577,"close":602,"change":603,"percent_change":315,"volume":604,"transactions":176,"vwap":605},"2026-07-16",20.0401,20.0322,-0.0231,1832.0502,20.0393,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":379,"volume":612,"transactions":613,"vwap":614},"2026-07-15",20.02,20.0553,20.01,0.0205,4126.0502,44,20.0253,{"date":616,"open":610,"high":617,"low":610,"close":617,"change":618,"percent_change":137,"volume":619,"transactions":220,"vwap":620},"2026-07-14",20.0348,0.0648,963.0502,20.0201,{"date":622,"open":610,"high":623,"low":547,"close":547,"change":436,"percent_change":624,"volume":625,"transactions":430,"vwap":626},"2026-07-13",20.0104,-0.35,20355.0502,19.9875,{"date":628,"open":608,"high":629,"low":608,"close":629,"change":201,"percent_change":117,"volume":630,"transactions":9,"vwap":629},"2026-07-10",20.040001,6800,{"date":632,"open":584,"high":608,"low":555,"close":531,"change":235,"percent_change":201,"volume":633,"transactions":9,"vwap":531},"2026-07-09",4300,{"date":635,"open":636,"high":555,"low":636,"close":555,"change":454,"percent_change":388,"volume":168,"transactions":9,"vwap":555},"2026-07-08",19.94,{"date":638,"open":608,"high":608,"low":636,"close":636,"change":436,"percent_change":624,"volume":639,"transactions":9,"vwap":636},"2026-07-07",11500,{"date":641,"open":531,"high":610,"low":547,"close":610,"change":102,"percent_change":507,"volume":642,"transactions":9,"vwap":610},"2026-07-06",9700,{"date":644,"open":531,"high":531,"low":645,"close":562,"change":183,"percent_change":227,"volume":646,"transactions":9,"vwap":562},"2026-07-02",19.88,47400,{"date":648,"open":610,"high":610,"low":649,"close":547,"change":235,"percent_change":201,"volume":650,"transactions":9,"vwap":547},"2026-07-01",19.92,8300,{"date":652,"open":636,"high":522,"low":649,"close":522,"change":420,"percent_change":344,"volume":653,"transactions":9,"vwap":522},"2026-06-30",7100,{"date":655,"open":656,"high":564,"low":656,"close":564,"change":102,"percent_change":507,"volume":657,"transactions":9,"vwap":564},"2026-06-29",19.89,300,{"date":659,"open":660,"high":660,"low":661,"close":660,"change":353,"percent_change":379,"volume":662,"transactions":9,"vwap":660},"2026-06-26",19.87,19.85,8000,{"date":664,"open":656,"high":656,"low":665,"close":661,"change":420,"percent_change":344,"volume":666,"transactions":9,"vwap":661},"2026-06-25",19.83,293500,{"date":668,"open":562,"high":562,"low":669,"close":669,"change":587,"percent_change":534,"volume":670,"transactions":9,"vwap":669},"2026-06-24",19.82,20800,{"date":672,"open":673,"high":673,"low":661,"close":645,"change":587,"percent_change":534,"volume":674,"transactions":9,"vwap":645},"2026-06-23",19.9,1700,{"date":676,"open":547,"high":547,"low":649,"close":636,"change":241,"percent_change":241,"volume":677,"transactions":9,"vwap":636},"2026-06-22",1400,{"date":679,"open":673,"high":636,"low":673,"close":636,"change":257,"percent_change":122,"volume":680,"transactions":9,"vwap":636},"2026-06-18",4900,{"date":682,"open":564,"high":564,"low":683,"close":683,"change":411,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-17",19.86,-0.55,3000,{"date":687,"open":522,"high":547,"low":649,"close":547,"change":420,"percent_change":344,"volume":688,"transactions":9,"vwap":547},"2026-06-16",14400,{"date":690,"open":547,"high":547,"low":564,"close":636,"change":691,"percent_change":524,"volume":692,"transactions":9,"vwap":636},"2026-06-15",0.09,22800,{"date":694,"open":695,"high":660,"low":695,"close":661,"change":201,"percent_change":117,"volume":696,"transactions":9,"vwap":661},"2026-06-12",19.79,8500,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":257,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-11",19.74,19.81,19.8,0.41,800,{"date":705,"open":669,"high":665,"low":706,"close":706,"change":436,"percent_change":624,"volume":707,"transactions":9,"vwap":706},"2026-06-10",19.72,45700,{"date":709,"open":660,"high":660,"low":710,"close":695,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":695},"2026-06-09",19.77,-0.04,-0.2,34200,{"date":715,"open":660,"high":660,"low":665,"close":665,"change":454,"percent_change":388,"volume":716,"transactions":9,"vwap":665},"2026-06-08",1300,{"date":718,"open":719,"high":719,"low":720,"close":695,"change":462,"percent_change":721,"volume":722,"transactions":9,"vwap":695},"2026-06-05",19.91,19.78,-0.75,130700,{"date":724,"open":564,"high":522,"low":649,"close":636,"change":420,"percent_change":344,"volume":707,"transactions":9,"vwap":636},"2026-06-04",{"date":726,"open":564,"high":564,"low":673,"close":719,"change":107,"percent_change":727,"volume":728,"transactions":9,"vwap":719},"2026-06-03",-0.05,32100,{"date":730,"open":636,"high":522,"low":719,"close":649,"change":290,"percent_change":462,"volume":731,"transactions":9,"vwap":649},"2026-06-02",3600,{"date":733,"open":645,"high":562,"low":645,"close":562,"change":235,"percent_change":201,"volume":630,"transactions":9,"vwap":562},"2026-06-01",{"date":735,"open":649,"high":636,"low":719,"close":636,"change":353,"percent_change":379,"volume":736,"transactions":9,"vwap":636},"2026-05-29",9200,{"date":738,"open":719,"high":562,"low":656,"close":649,"change":454,"percent_change":388,"volume":739,"transactions":9,"vwap":649},"2026-05-28",1100,{"date":741,"open":645,"high":673,"low":661,"close":645,"change":107,"percent_change":727,"volume":680,"transactions":9,"vwap":645},"2026-05-27",{"date":743,"open":649,"high":649,"low":660,"close":656,"change":201,"percent_change":117,"volume":744,"transactions":9,"vwap":656},"2026-05-26",2100,{"date":746,"open":710,"high":645,"low":710,"close":747,"change":235,"percent_change":201,"volume":748,"transactions":9,"vwap":747},"2026-05-22",19.84,6200,{"date":750,"open":701,"high":683,"low":695,"close":665,"change":201,"percent_change":117,"volume":751,"transactions":9,"vwap":665},"2026-05-21",1600,{"date":753,"open":700,"high":700,"low":754,"close":720,"change":183,"percent_change":227,"volume":755,"transactions":9,"vwap":720},"2026-05-20",19.73,22900,{"date":757,"open":701,"high":701,"low":706,"close":701,"change":107,"percent_change":727,"volume":758,"transactions":9,"vwap":701},"2026-05-19",11200,{"date":760,"open":695,"high":700,"low":761,"close":700,"change":107,"percent_change":727,"volume":662,"transactions":9,"vwap":700},"2026-05-18",19.75,{"date":763,"open":669,"high":669,"low":700,"close":669,"change":107,"percent_change":727,"volume":764,"transactions":9,"vwap":669},"2026-05-15",500,{"date":766,"open":747,"high":660,"low":700,"close":665,"change":18,"percent_change":147,"volume":767,"transactions":9,"vwap":665},"2026-05-14",11900,{"date":769,"open":770,"high":701,"low":770,"close":771,"change":107,"percent_change":727,"volume":772,"transactions":9,"vwap":771},"2026-05-13",19.7,19.76,17300,{"date":774,"open":761,"high":720,"low":775,"close":710,"change":290,"percent_change":462,"volume":772,"transactions":9,"vwap":710},"2026-05-12",19.71,{"date":777,"open":775,"high":701,"low":775,"close":701,"change":420,"percent_change":344,"volume":778,"transactions":9,"vwap":701},"2026-05-11",2800,{"date":780,"open":771,"high":701,"low":699,"close":710,"change":241,"percent_change":241,"volume":781,"transactions":9,"vwap":710},"2026-05-08",5700,{"date":783,"open":695,"high":695,"low":699,"close":710,"change":420,"percent_change":344,"volume":784,"transactions":9,"vwap":710},"2026-05-07",3700,{"date":786,"open":754,"high":710,"low":775,"close":699,"change":102,"percent_change":507,"volume":787,"transactions":9,"vwap":699},"2026-05-06",25200,{"date":789,"open":790,"high":706,"low":790,"close":791,"change":454,"percent_change":388,"volume":792,"transactions":9,"vwap":791},"2026-05-05",19.61,19.68,20200,{"date":794,"open":795,"high":770,"low":796,"close":796,"change":290,"percent_change":462,"volume":674,"transactions":9,"vwap":796},"2026-05-04",19.69,19.64,{"date":798,"open":770,"high":754,"low":799,"close":799,"change":183,"percent_change":227,"volume":800,"transactions":9,"vwap":799},"2026-05-01",19.67,12000,{"date":802,"open":796,"high":795,"low":803,"close":795,"change":18,"percent_change":804,"volume":748,"transactions":9,"vwap":795},"2026-04-30",19.63,0.36,{"date":806,"open":807,"high":803,"low":808,"close":807,"change":353,"percent_change":379,"volume":809,"transactions":9,"vwap":807},"2026-04-29",19.62,19.59,57600,{"date":811,"open":812,"high":807,"low":812,"close":813,"change":290,"percent_change":462,"volume":814,"transactions":9,"vwap":813},"2026-04-28",19.51,19.6,4000,{"date":816,"open":803,"high":817,"low":808,"close":803,"change":235,"percent_change":201,"volume":818,"transactions":9,"vwap":803},"2026-04-27",19.65,22200,{"date":820,"open":821,"high":796,"low":821,"close":807,"change":420,"percent_change":344,"volume":630,"transactions":9,"vwap":807},"2026-04-24",19.58,{"date":823,"open":813,"high":790,"low":824,"close":808,"change":183,"percent_change":227,"volume":825,"transactions":9,"vwap":808},"2026-04-23",19.54,15900,{"date":827,"open":813,"high":807,"low":828,"close":790,"change":201,"percent_change":829,"volume":830,"transactions":9,"vwap":790},"2026-04-22",19.57,0.26,61400,{"date":832,"open":808,"high":808,"low":812,"close":833,"change":353,"percent_change":379,"volume":834,"transactions":9,"vwap":833},"2026-04-21",19.56,238100,{"date":836,"open":821,"high":821,"low":824,"close":824,"change":290,"percent_change":462,"volume":837,"transactions":9,"vwap":824},"2026-04-20",5200,{"date":839,"open":808,"high":807,"low":840,"close":828,"change":379,"percent_change":841,"volume":842,"transactions":9,"vwap":828},"2026-04-17",19.55,0.51,5400,{"date":844,"open":845,"high":812,"low":846,"close":847,"change":420,"percent_change":344,"volume":736,"transactions":9,"vwap":847},"2026-04-16",19.5,19.45,19.47,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":353,"percent_change":379,"volume":854,"transactions":9,"vwap":853},"2026-04-15",19.48,19.49,19.41,19.44,7800,{"date":856,"open":857,"high":847,"low":858,"close":859,"change":18,"percent_change":804,"volume":860,"transactions":9,"vwap":859},"2026-04-14",19.4,19.39,19.42,56900,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":102,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-13",19.21,19.38,19.35,0.31,22000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":235,"percent_change":201,"volume":874,"transactions":9,"vwap":873},"2026-04-10",19.3,19.31,19.27,19.29,9000,{"date":876,"open":872,"high":870,"low":863,"close":877,"change":18,"percent_change":804,"volume":878,"transactions":9,"vwap":877},"2026-04-09",19.28,24800,{"date":880,"open":881,"high":881,"low":882,"close":863,"change":336,"percent_change":883,"volume":884,"transactions":9,"vwap":863},"2026-04-08",19.25,19.2,0.95,21300,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":241,"percent_change":241,"volume":890,"transactions":9,"vwap":888},"2026-04-07",18.93,19.030001,18.9,20000,{"date":892,"open":893,"high":894,"low":893,"close":888,"change":353,"percent_change":476,"volume":778,"transactions":9,"vwap":888},"2026-04-06",19.01,19.059999,{"date":896,"open":897,"high":898,"low":21,"close":893,"change":235,"percent_change":201,"volume":899,"transactions":9,"vwap":893},"2026-04-02",18.94,19.040001,11400,{"date":901,"open":902,"high":903,"low":904,"close":301,"change":18,"percent_change":905,"volume":906,"transactions":9,"vwap":301},"2026-04-01",19.02,19.049999,18.96,0.37,24300,{"date":908,"open":909,"high":910,"low":911,"close":887,"change":507,"percent_change":912,"volume":913,"transactions":9,"vwap":887},"2026-03-31",18.86,18.98,18.77,1.61,12300,{"date":915,"open":916,"high":911,"low":917,"close":917,"change":727,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-30",18.75,18.63,-0.27,16400,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":209,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-03-27",18.79,18.8,18.68,-0.9,22100,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-03-26",18.97,18.85,-0.14,-0.74,10700,{"date":935,"open":902,"high":888,"low":904,"close":936,"change":454,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-25",18.99,0.21,8400,{"date":940,"open":941,"high":301,"low":930,"close":942,"change":711,"percent_change":282,"volume":943,"transactions":9,"vwap":942},"2026-03-24",18.89,18.95,56300,{"date":945,"open":946,"high":946,"low":910,"close":936,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":936},"2026-03-23",19.07,0.12,0.64,5000,{"date":951,"open":942,"high":936,"low":952,"close":953,"change":411,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-20",18.84,18.87,-0.58,63400,{"date":957,"open":942,"high":902,"low":941,"close":910,"change":711,"percent_change":282,"volume":958,"transactions":9,"vwap":910},"2026-03-19",31900,{"date":960,"open":961,"high":962,"low":893,"close":902,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":902},"2026-03-18",19.11,19.15,-0.13,-0.68,21400,{"date":967,"open":962,"high":968,"low":969,"close":962,"change":420,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-03-17",19.17,19.09,0.16,5800,{"date":973,"open":974,"high":974,"low":903,"close":975,"change":947,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-16",19.14,19.12,0.63,74400,{"date":979,"open":980,"high":980,"low":904,"close":301,"change":290,"percent_change":981,"volume":982,"transactions":9,"vwap":301},"2026-03-13",19.1,-0.16,10600,{"date":984,"open":980,"high":980,"low":301,"close":888,"change":931,"percent_change":985,"volume":986,"transactions":9,"vwap":888},"2026-03-12",-0.73,20600,{"date":988,"open":989,"high":882,"low":990,"close":968,"change":235,"percent_change":201,"volume":991,"transactions":9,"vwap":968},"2026-03-11",19.18,19.08,17800,{"date":993,"open":882,"high":881,"low":962,"close":994,"change":711,"percent_change":282,"volume":995,"transactions":9,"vwap":994},"2026-03-10",19.16,28000,{"date":997,"open":898,"high":882,"low":301,"close":882,"change":257,"percent_change":998,"volume":999,"transactions":9,"vwap":882},"2026-03-09",0.42,40000,{"date":1001,"open":961,"high":994,"low":903,"close":975,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":975},"2026-03-06",-0.09,-0.47,15300,{"date":1006,"open":1007,"high":877,"low":968,"close":863,"change":727,"percent_change":1008,"volume":1009,"transactions":9,"vwap":863},"2026-03-05",19.24,-0.26,16800,{"date":1011,"open":1012,"high":870,"low":1013,"close":1012,"change":102,"percent_change":866,"volume":1014,"transactions":9,"vwap":1012},"2026-03-04",19.26,19.22,133200,{"date":1016,"open":863,"high":1012,"low":961,"close":882,"change":1002,"percent_change":1003,"volume":1017,"transactions":9,"vwap":882},"2026-03-03",55200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":873,"change":235,"percent_change":201,"volume":1022,"transactions":9,"vwap":873},"2026-03-02",19.23,19.32,41200,{"date":1024,"open":871,"high":871,"low":863,"close":877,"change":183,"percent_change":227,"volume":1025,"transactions":9,"vwap":877},"2026-02-27",304600,{"date":1027,"open":865,"high":865,"low":1012,"close":870,"change":727,"percent_change":1008,"volume":1028,"transactions":9,"vwap":870},"2026-02-26",33800,{"date":1030,"open":872,"high":1031,"low":872,"close":865,"change":454,"percent_change":937,"volume":1032,"transactions":9,"vwap":865},"2026-02-25",19.36,26900,{"date":1034,"open":872,"high":871,"low":1013,"close":871,"change":102,"percent_change":866,"volume":1035,"transactions":9,"vwap":871},"2026-02-24",60400,{"date":1037,"open":1038,"high":1038,"low":863,"close":881,"change":711,"percent_change":282,"volume":1039,"transactions":9,"vwap":881},"2026-02-23",19.34,160900,{"date":1041,"open":873,"high":870,"low":1007,"close":873,"change":420,"percent_change":970,"volume":1042,"transactions":9,"vwap":873},"2026-02-20",76700,{"date":1044,"open":881,"high":872,"low":1013,"close":1012,"change":241,"percent_change":241,"volume":1045,"transactions":9,"vwap":1012},"2026-02-19",80200,{"date":1047,"open":1012,"high":870,"low":881,"close":1012,"change":353,"percent_change":379,"volume":1048,"transactions":9,"vwap":1012},"2026-02-18",24500,{"date":1050,"open":870,"high":870,"low":994,"close":1007,"change":257,"percent_change":998,"volume":1051,"transactions":9,"vwap":1007},"2026-02-17",157200,{"date":1053,"open":1012,"high":872,"low":994,"close":994,"change":587,"percent_change":1054,"volume":1055,"transactions":9,"vwap":994},"2026-02-13",-0.31,205800,{"date":1057,"open":1058,"high":865,"low":863,"close":1013,"change":227,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1013},"2026-02-12",19.33,-0.52,188600,{"date":1062,"open":1058,"high":1038,"low":877,"close":1021,"change":241,"percent_change":241,"volume":1063,"transactions":9,"vwap":1021},"2026-02-11",263500,{"date":1065,"open":1021,"high":1066,"low":1021,"close":1021,"change":290,"percent_change":981,"volume":1067,"transactions":9,"vwap":1021},"2026-02-10",19.37,220500,{"date":1069,"open":1058,"high":1031,"low":877,"close":865,"change":201,"percent_change":829,"volume":1070,"transactions":9,"vwap":865},"2026-02-09",62800,{"date":1072,"open":1012,"high":1021,"low":1013,"close":870,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":870},"2026-02-06",0.13,0.68,96900,{"date":1077,"open":870,"high":870,"low":974,"close":968,"change":1002,"percent_change":1003,"volume":1078,"transactions":9,"vwap":968},"2026-02-05",464100,{"date":1080,"open":1038,"high":1038,"low":1081,"close":1012,"change":241,"percent_change":241,"volume":1082,"transactions":9,"vwap":1012},"2026-02-04",19.19,187400,{"date":1084,"open":858,"high":858,"low":882,"close":1012,"change":711,"percent_change":282,"volume":1085,"transactions":9,"vwap":1012},"2026-02-03",385800,{"date":173,"open":870,"high":761,"low":872,"close":870,"change":241,"percent_change":241,"volume":1087,"transactions":9,"vwap":870},1113700]