[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFJ":3,"homepage-market-summary":25,"stock-historical-DDFJ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFJ","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.14,20.175,20.19,20.13,20.1346,0.0054,0.03,6895.088,18.54,62623.48237513228,97,189,{"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":15,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},62623,11835838.1689,6,"2026-01-02",[175,178,188,197,204,212,219,227,236,243,250,260,268,277,286,293,300,309,318,324,333,341,351,357,367,373,381,389,395,402,408,412,419,427,436,443,451,457,464,471,477,482,487,493,501,511,519,529,538,547,553,561,568,573,579,588,596,602,607,612,615,621,626,632,635,640,647,654,659,668,676,680,686,689,693,699,704,707,713,719,724,730,736,743,747,750,754,758,762,768,771,775,780,785,788,793,800,805,811,815,819,823,828,833,840,847,850,854,861,865,870,875,880,888,894,902,908,914,918,925,931,938,944,951,958,964,971,977,983,992,999,1004,1007,1014,1021,1026,1032,1037,1042,1049,1054,1058,1064,1067,1073,1079,1085,1091,1095,1100,1104,1108,1112,1116,1119,1123,1125,1128,1131,1135,1139,1142,1144,1150,1153,1159,1163,1168,1173,1176,1180,1183,1186,1190,1194,1197,1200,1204,1208,1211,1214,1217,1220,1223,1227,1232,1236,1240,1243],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},75,20.1535,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",20.12,20.17,20.09,-0.0053,-0.03,27841.0072,92,20.1084,{"date":189,"open":180,"high":190,"low":180,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",20.16,20.1399,0.0399,0.2,4002.9582,35,20.1506,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":60,"vwap":203},"2026-09-29",20.18,20.1,0,1413.9582,20.1271,{"date":205,"open":206,"high":16,"low":200,"close":200,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",20.11,-0.05,-0.25,3758.9582,32,20.1151,{"date":213,"open":190,"high":199,"low":180,"close":214,"change":215,"percent_change":117,"volume":216,"transactions":217,"vwap":218},"2026-09-25",20.15,0.0499,2727.0072,31,20.1497,{"date":220,"open":214,"high":214,"low":182,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",20.1001,-0.0301,-0.15,7998.0076,44,20.1241,{"date":228,"open":229,"high":214,"low":200,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",20.145,20.1302,-0.015,-0.07,2795.9582,30,20.1293,{"date":237,"open":206,"high":238,"low":206,"close":238,"change":239,"percent_change":19,"volume":240,"transactions":241,"vwap":242},"2026-09-22",20.1452,0.0052,432.9582,26,20.1274,{"date":244,"open":16,"high":181,"low":206,"close":13,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",0.049,0.24,8879.9582,63,20.1381,{"date":251,"open":252,"high":206,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",20.085,20.05,20.091,0.011,0.05,2446.0442,38,20.0783,{"date":261,"open":206,"high":206,"low":253,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",20.08,0.0548,0.27,9430.0072,81,20.0704,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":231,"percent_change":232,"volume":274,"transactions":275,"vwap":276},"2026-09-16",20.04,20.06,20.025,20.0252,5619.841,65,20.0473,{"date":278,"open":279,"high":262,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",20.01,20.0402,-0.0248,-0.12,47356.841,220,20.0726,{"date":287,"open":262,"high":182,"low":288,"close":289,"change":290,"percent_change":-6,"volume":291,"transactions":241,"vwap":292},"2026-09-14",20.02,20.065,-0.0002,1075.841,20.0742,{"date":294,"open":295,"high":182,"low":295,"close":296,"change":297,"percent_change":193,"volume":298,"transactions":241,"vwap":299},"2026-09-11",19.99,20.0652,0.0403,1128.89,20.0428,{"date":301,"open":270,"high":270,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",20,20.0249,-0.0203,-0.1,4620.6342,40,20.0049,{"date":310,"open":311,"high":252,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":225,"vwap":317},"2026-09-09",20.07,20.03,20.0452,-0.0448,-0.22,2799.1194,20.0664,{"date":319,"open":311,"high":200,"low":311,"close":182,"change":320,"percent_change":-6,"volume":321,"transactions":322,"vwap":323},"2026-09-08",-0.0001,3777.1194,22,20.0912,{"date":325,"open":262,"high":326,"low":262,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",20.1099,20.0901,0.0049,0.02,5895.1921,28,20.0823,{"date":334,"open":271,"high":180,"low":271,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",20.0852,0.035,0.17,25342.1241,67,20.0914,{"date":342,"open":279,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",20.0845,20.0055,20.0502,0.0254,0.13,9367.0751,49,20.0448,{"date":352,"open":279,"high":353,"low":279,"close":353,"change":354,"percent_change":223,"volume":355,"transactions":241,"vwap":356},"2026-09-01",20.0248,-0.0303,5816.8831,20.0191,{"date":358,"open":359,"high":262,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",20.0196,20.0068,20.0551,-0.005,-0.02,37121.0751,185,20.047,{"date":368,"open":270,"high":200,"low":288,"close":369,"change":320,"percent_change":-6,"volume":370,"transactions":371,"vwap":372},"2026-08-28",20.0601,10996.1431,87,20.0538,{"date":374,"open":271,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":271},"2026-08-27",20.0602,20.045,0.025,0.12,9330.0751,21,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":256,"volume":386,"transactions":387,"vwap":388},"2026-08-26",19.95,20.0352,0.0102,1574.0751,23,19.9864,{"date":390,"open":182,"high":182,"low":295,"close":272,"change":391,"percent_change":256,"volume":392,"transactions":393,"vwap":394},"2026-08-25",0.0098,3380.0751,41,20.0341,{"date":396,"open":397,"high":288,"low":398,"close":399,"change":362,"percent_change":363,"volume":400,"transactions":225,"vwap":401},"2026-08-24",19.98,19.971,20.0152,6304.0751,20.001,{"date":403,"open":312,"high":312,"low":397,"close":404,"change":405,"percent_change":193,"volume":406,"transactions":234,"vwap":407},"2026-08-21",20.0202,0.0402,8322.0751,20.0006,{"date":409,"open":295,"high":312,"low":397,"close":397,"change":201,"percent_change":201,"volume":410,"transactions":275,"vwap":411},"2026-08-20",7983.1481,20.0106,{"date":413,"open":414,"high":271,"low":397,"close":397,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":295},"2026-08-19",19.9877,-0.0252,-0.13,9636.0751,73,{"date":420,"open":312,"high":312,"low":421,"close":422,"change":423,"percent_change":232,"volume":424,"transactions":425,"vwap":426},"2026-08-18",19.97,20.0052,-0.0149,27977.0751,170,19.9772,{"date":428,"open":429,"high":253,"low":397,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",20.0086,20.0201,-0.0159,-0.08,15953.0751,95,19.9947,{"date":437,"open":312,"high":438,"low":295,"close":438,"change":439,"percent_change":19,"volume":440,"transactions":441,"vwap":442},"2026-08-14",20.036,0.0059,6308.177,42,20.0021,{"date":444,"open":272,"high":445,"low":272,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",20.0301,0.0199,0.1,412.9922,16,20.0261,{"date":452,"open":279,"high":453,"low":279,"close":453,"change":454,"percent_change":447,"volume":455,"transactions":456,"vwap":279},"2026-08-12",20.0102,0.0201,5143.472,18,{"date":458,"open":459,"high":270,"low":459,"close":460,"change":461,"percent_change":207,"volume":462,"transactions":210,"vwap":463},"2026-08-11",19.96,19.9901,-0.0101,16811.4823,19.9863,{"date":465,"open":459,"high":312,"low":459,"close":466,"change":467,"percent_change":201,"volume":468,"transactions":469,"vwap":470},"2026-08-10",20.0002,0.0002,6253.0601,70,20.0014,{"date":472,"open":302,"high":302,"low":459,"close":302,"change":473,"percent_change":474,"volume":475,"transactions":60,"vwap":476},"2026-08-07",0.045,0.23,8583.1271,19.9835,{"date":478,"open":421,"high":421,"low":383,"close":479,"change":201,"percent_change":201,"volume":480,"transactions":60,"vwap":481},"2026-08-06",19.955,6401.0655,19.9552,{"date":483,"open":279,"high":279,"low":484,"close":479,"change":231,"percent_change":432,"volume":485,"transactions":217,"vwap":486},"2026-08-05",19.94,10135.035,19.9723,{"date":488,"open":479,"high":302,"low":489,"close":421,"change":256,"percent_change":117,"volume":490,"transactions":491,"vwap":492},"2026-08-04",19.92,31423.4306,116,19.9626,{"date":494,"open":495,"high":383,"low":496,"close":489,"change":497,"percent_change":498,"volume":499,"transactions":60,"vwap":500},"2026-08-03",19.905,19.89,0.0352,0.18,3043,19.9196,{"date":502,"open":503,"high":496,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-31",19.84,19.8,19.8848,0.0648,0.33,8945.1331,45,19.8357,{"date":512,"open":504,"high":513,"low":504,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",19.82,0.0576,0.29,8164.7247,55,19.8035,{"date":520,"open":521,"high":513,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",19.785,19.75,19.7624,-0.0676,-0.34,43459,258,19.7674,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":377,"percent_change":347,"volume":535,"transactions":536,"vwap":537},"2026-07-28",19.86,19.87,19.79,19.83,12310,61,19.835,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":498,"volume":545,"transactions":234,"vwap":546},"2026-07-27",19.78,19.81,19.7601,19.805,0.0351,5315.0554,19.7778,{"date":548,"open":541,"high":541,"low":549,"close":549,"change":550,"percent_change":107,"volume":551,"transactions":217,"vwap":552},"2026-07-24",19.7699,-0.002,2256.7054,19.7849,{"date":554,"open":555,"high":504,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":322,"vwap":560},"2026-07-23",19.73,19.7719,-0.0631,-0.32,4622.2704,19.7766,{"date":562,"open":563,"high":532,"low":537,"close":537,"change":564,"percent_change":416,"volume":565,"transactions":566,"vwap":567},"2026-07-22",19.8699,-0.025,1810,17,19.8603,{"date":569,"open":522,"high":531,"low":522,"close":531,"change":102,"percent_change":570,"volume":571,"transactions":322,"vwap":572},"2026-07-21",0.3,2525,19.8078,{"date":574,"open":534,"high":534,"low":504,"close":504,"change":575,"percent_change":19,"volume":576,"transactions":577,"vwap":578},"2026-07-20",0.0051,450,12,19.8287,{"date":580,"open":543,"high":534,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-17",19.7619,19.7949,-0.0349,-0.18,11245,15,19.7907,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":305,"volume":594,"transactions":393,"vwap":595},"2026-07-16",19.852,19.88,19.8298,-0.0202,12657,19.8521,{"date":597,"open":591,"high":591,"low":513,"close":598,"change":256,"percent_change":117,"volume":599,"transactions":600,"vwap":601},"2026-07-15",19.85,29344,74,19.8288,{"date":603,"open":598,"high":598,"low":504,"close":504,"change":107,"percent_change":207,"volume":604,"transactions":605,"vwap":606},"2026-07-14",11977,33,19.8434,{"date":608,"open":609,"high":534,"low":541,"close":541,"change":564,"percent_change":416,"volume":610,"transactions":586,"vwap":611},"2026-07-13",19.825,1544,19.8219,{"date":613,"open":513,"high":598,"low":513,"close":537,"change":329,"percent_change":447,"volume":614,"transactions":9,"vwap":537},"2026-07-10",11800,{"date":616,"open":617,"high":534,"low":617,"close":618,"change":619,"percent_change":193,"volume":620,"transactions":9,"vwap":618},"2026-07-09",19.76,19.815,0.04,2000,{"date":622,"open":522,"high":623,"low":522,"close":623,"change":624,"percent_change":363,"volume":625,"transactions":9,"vwap":623},"2026-07-08",19.775,-0.003,400,{"date":627,"open":504,"high":534,"low":522,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-07",19.778,0.018,0.09,6100,{"date":633,"open":522,"high":504,"low":522,"close":617,"change":231,"percent_change":432,"volume":634,"transactions":9,"vwap":617},"2026-07-06",8000,{"date":636,"open":540,"high":540,"low":637,"close":623,"change":638,"percent_change":507,"volume":639,"transactions":9,"vwap":623},"2026-07-02",19.735,0.065,4600,{"date":641,"open":642,"high":540,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-01",19.72,19.71,-0.06,-0.3,23400,{"date":648,"open":649,"high":650,"low":643,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-30",19.74,19.77,0.051,0.26,600,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":256,"percent_change":117,"volume":658,"transactions":9,"vwap":657},"2026-06-29",19.68,19.719,2800,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-26",19.67,19.7,19.64,19.669,0.016,0.08,1200,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":644,"volume":675,"transactions":9,"vwap":673},"2026-06-25",19.672,19.685,19.63,19.653,-0.012,5100,{"date":677,"open":656,"high":656,"low":678,"close":678,"change":336,"percent_change":498,"volume":679,"transactions":9,"vwap":678},"2026-06-24",19.665,1500,{"date":681,"open":682,"high":643,"low":683,"close":672,"change":416,"percent_change":684,"volume":685,"transactions":9,"vwap":672},"2026-06-23",19.675,19.624,-0.66,7100,{"date":687,"open":642,"high":617,"low":662,"close":617,"change":102,"percent_change":570,"volume":688,"transactions":9,"vwap":617},"2026-06-22",6900,{"date":690,"open":649,"high":649,"low":662,"close":662,"change":691,"percent_change":347,"volume":692,"transactions":9,"vwap":662},"2026-06-18",0.026,1100,{"date":694,"open":617,"high":617,"low":663,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-17",19.674,-0.076,-0.38,3800,{"date":700,"open":650,"high":701,"low":642,"close":522,"change":19,"percent_change":702,"volume":703,"transactions":9,"vwap":522},"2026-06-16",19.777,0.15,2400,{"date":705,"open":617,"high":540,"low":643,"close":642,"change":377,"percent_change":347,"volume":706,"transactions":9,"vwap":642},"2026-06-15",5500,{"date":708,"open":672,"high":709,"low":672,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-12",19.695,0.085,0.43,3500,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":666,"percent_change":718,"volume":679,"transactions":9,"vwap":717},"2026-06-11",19.55,19.66,19.61,0.41,{"date":720,"open":716,"high":716,"low":721,"close":721,"change":722,"percent_change":723,"volume":639,"transactions":9,"vwap":721},"2026-06-10",19.53,-0.096,-0.49,{"date":725,"open":642,"high":642,"low":726,"close":727,"change":728,"percent_change":19,"volume":729,"transactions":9,"vwap":727},"2026-06-09",19.57,19.626,0.006,800,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":19,"percent_change":702,"volume":735,"transactions":9,"vwap":734},"2026-06-08",19.65,19.69,19.62,3100,{"date":737,"open":662,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-05",19.701,19.59,-0.155,-0.79,19800,{"date":744,"open":555,"high":650,"low":642,"close":745,"change":638,"percent_change":507,"volume":746,"transactions":9,"vwap":745},"2026-06-04",19.745,39100,{"date":748,"open":642,"high":522,"low":656,"close":656,"change":363,"percent_change":305,"volume":749,"transactions":9,"vwap":656},"2026-06-03",8300,{"date":751,"open":555,"high":555,"low":733,"close":662,"change":752,"percent_change":256,"volume":753,"transactions":9,"vwap":662},"2026-06-02",0.01,21800,{"date":755,"open":756,"high":756,"low":733,"close":733,"change":201,"percent_change":201,"volume":757,"transactions":9,"vwap":733},"2026-06-01",19.725,4500,{"date":759,"open":662,"high":522,"low":656,"close":733,"change":760,"percent_change":305,"volume":761,"transactions":9,"vwap":733},"2026-05-29",-0.019,49500,{"date":763,"open":764,"high":764,"low":671,"close":765,"change":766,"percent_change":193,"volume":767,"transactions":9,"vwap":765},"2026-05-28",19.714,19.709,0.039,6600,{"date":769,"open":656,"high":656,"low":716,"close":661,"change":329,"percent_change":447,"volume":770,"transactions":9,"vwap":661},"2026-05-27",11000,{"date":772,"open":739,"high":662,"low":739,"close":732,"change":773,"percent_change":619,"volume":774,"transactions":9,"vwap":732},"2026-05-26",0.008,10500,{"date":776,"open":682,"high":733,"low":663,"close":777,"change":778,"percent_change":630,"volume":779,"transactions":9,"vwap":777},"2026-05-22",19.642,0.017,6800,{"date":781,"open":782,"high":716,"low":782,"close":783,"change":473,"percent_change":474,"volume":784,"transactions":9,"vwap":783},"2026-05-21",19.6,19.625,4000,{"date":786,"open":739,"high":672,"low":787,"close":787,"change":619,"percent_change":193,"volume":749,"transactions":9,"vwap":787},"2026-05-20",19.58,{"date":789,"open":739,"high":782,"low":790,"close":790,"change":791,"percent_change":792,"volume":757,"transactions":9,"vwap":790},"2026-05-19",19.54,-0.057,-0.29,{"date":794,"open":795,"high":796,"low":726,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-18",19.585,19.597,0.021,0.11,4800,{"date":801,"open":739,"high":782,"low":726,"close":802,"change":803,"percent_change":804,"volume":757,"transactions":9,"vwap":802},"2026-05-15",19.576,-0.084,-0.43,{"date":806,"open":734,"high":716,"low":807,"close":716,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":716},"2026-05-14",19.56,0.07,0.36,22500,{"date":812,"open":813,"high":672,"low":813,"close":739,"change":102,"percent_change":814,"volume":685,"transactions":9,"vwap":739},"2026-05-13",19.531,0.31,{"date":816,"open":817,"high":717,"low":721,"close":721,"change":363,"percent_change":305,"volume":818,"transactions":9,"vwap":721},"2026-05-12",19.545,49600,{"date":820,"open":787,"high":739,"low":790,"close":715,"change":821,"percent_change":584,"volume":822,"transactions":9,"vwap":715},"2026-05-11",-0.035,9500,{"date":824,"open":782,"high":782,"low":825,"close":795,"change":826,"percent_change":142,"volume":827,"transactions":9,"vwap":795},"2026-05-08",19.575,0.075,5200,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":107,"percent_change":207,"volume":832,"transactions":9,"vwap":831},"2026-05-07",19.555,19.51,9800,{"date":834,"open":835,"high":787,"low":836,"close":837,"change":838,"percent_change":337,"volume":839,"transactions":9,"vwap":837},"2026-05-06",19.516,19.5,19.52,0.034,57000,{"date":841,"open":836,"high":842,"low":843,"close":844,"change":845,"percent_change":232,"volume":846,"transactions":9,"vwap":844},"2026-05-05",19.505,19.48,19.486,-0.014,9600,{"date":848,"open":837,"high":837,"low":849,"close":836,"change":256,"percent_change":652,"volume":631,"transactions":9,"vwap":836},"2026-05-04",19.435,{"date":851,"open":790,"high":790,"low":852,"close":852,"change":752,"percent_change":256,"volume":853,"transactions":9,"vwap":852},"2026-05-01",19.45,327600,{"date":855,"open":852,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-30",19.46,19.44,0.032,0.16,1700,{"date":862,"open":857,"high":857,"low":863,"close":864,"change":629,"percent_change":630,"volume":667,"transactions":9,"vwap":864},"2026-04-29",19.39,19.408,{"date":866,"open":867,"high":867,"low":868,"close":863,"change":184,"percent_change":223,"volume":869,"transactions":9,"vwap":863},"2026-04-28",19.43,19.36,19100,{"date":871,"open":852,"high":856,"low":872,"close":873,"change":363,"percent_change":305,"volume":874,"transactions":9,"vwap":873},"2026-04-27",19.4,19.42,4700,{"date":876,"open":873,"high":852,"low":877,"close":857,"change":798,"percent_change":878,"volume":879,"transactions":9,"vwap":857},"2026-04-24",19.38,0.57,12500,{"date":881,"open":882,"high":867,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-23",19.37,19.32,19.33,-0.11,-0.57,4100,{"date":889,"open":890,"high":857,"low":882,"close":857,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":857},"2026-04-22",19.395,0.136,0.7,30600,{"date":895,"open":896,"high":863,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-21",19.355,19.3,19.304,-0.046,-0.24,94800,{"date":903,"open":882,"high":863,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-20",19.35,-0.041,-0.21,17600,{"date":909,"open":864,"high":864,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-17",19.391,0.091,0.47,1900,{"date":915,"open":884,"high":904,"low":916,"close":897,"change":329,"percent_change":447,"volume":917,"transactions":9,"vwap":897},"2026-04-16",19.29,16400,{"date":919,"open":920,"high":921,"low":922,"close":920,"change":619,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-04-15",19.28,19.31,19.26,0.21,26000,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":102,"percent_change":814,"volume":930,"transactions":9,"vwap":929},"2026-04-14",19.23,19.275,19.24,2600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":256,"percent_change":652,"volume":937,"transactions":9,"vwap":936},"2026-04-13",19.14,19.219,19.11,19.18,48000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":752,"percent_change":256,"volume":943,"transactions":9,"vwap":942},"2026-04-10",19.17,19.1,19.13,12000,{"date":945,"open":946,"high":936,"low":947,"close":948,"change":949,"percent_change":702,"volume":950,"transactions":9,"vwap":948},"2026-04-09",19.094999,19.08,19.12,0.029,11300,{"date":952,"open":953,"high":948,"low":954,"close":955,"change":956,"percent_change":154,"volume":957,"transactions":9,"vwap":955},"2026-04-08",19.049999,19.040001,19.091,0.141,35100,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":666,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-07",18.81,18.95,0.42,7800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":644,"percent_change":558,"volume":970,"transactions":9,"vwap":969},"2026-04-06",18.895,18.94,18.84,18.87,2429600,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":447,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-02",18.755,18.93,0.53,11600,{"date":978,"open":979,"high":967,"low":980,"close":980,"change":808,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-01",18.855,18.83,0.37,41700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-31",18.73,18.85,18.67,18.76,0.171,0.92,15000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":245,"percent_change":652,"volume":998,"transactions":9,"vwap":997},"2026-03-30",18.659,18.66,18.55,18.589,43200,{"date":1000,"open":1001,"high":995,"low":21,"close":21,"change":1002,"percent_change":1003,"volume":685,"transactions":9,"vwap":21},"2026-03-27",18.655,-0.19,-1.01,{"date":1005,"open":960,"high":986,"low":1006,"close":985,"change":223,"percent_change":741,"volume":746,"transactions":9,"vwap":985},"2026-03-26",18.7,{"date":1008,"open":969,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-03-25",18.88,18.82,0.094,0.5,3600,{"date":1015,"open":1016,"high":986,"low":1017,"close":1018,"change":1019,"percent_change":363,"volume":1020,"transactions":9,"vwap":1018},"2026-03-24",18.79,18.766,18.786,-0.004,24300,{"date":1022,"open":960,"high":1023,"low":1016,"close":1016,"change":1024,"percent_change":711,"volume":1025,"transactions":9,"vwap":1016},"2026-03-23",18.92,0.081,37100,{"date":1027,"open":1016,"high":1028,"low":1006,"close":1029,"change":1030,"percent_change":1031,"volume":685,"transactions":9,"vwap":1029},"2026-03-20",18.809,18.709,-0.141,-0.75,{"date":1033,"open":1034,"high":969,"low":1034,"close":986,"change":1035,"percent_change":906,"volume":1036,"transactions":9,"vwap":986},"2026-03-19",18.785,-0.04,57600,{"date":1038,"open":967,"high":961,"low":969,"close":1039,"change":1040,"percent_change":1041,"volume":767,"transactions":9,"vwap":1039},"2026-03-18",18.89,-0.107,-0.56,{"date":1043,"open":1044,"high":1045,"low":967,"close":1046,"change":1047,"percent_change":570,"volume":1048,"transactions":9,"vwap":1046},"2026-03-17",19,19.030001,18.997,0.057,25400,{"date":1050,"open":961,"high":1051,"low":1052,"close":967,"change":808,"percent_change":981,"volume":1053,"transactions":9,"vwap":967},"2026-03-16",18.99,18.91,43800,{"date":1055,"open":1056,"high":1056,"low":979,"close":969,"change":778,"percent_change":630,"volume":1057,"transactions":9,"vwap":969},"2026-03-13",18.948,62400,{"date":1059,"open":967,"high":961,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-12",18.853,-0.167,-0.88,38800,{"date":1065,"open":967,"high":1066,"low":967,"close":1066,"change":256,"percent_change":652,"volume":679,"transactions":9,"vwap":1066},"2026-03-11",19.02,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":208,"volume":832,"transactions":9,"vwap":1071},"2026-03-10",19.01,19.098,18.97,-0.047,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":749,"transactions":9,"vwap":1076},"2026-03-09",18.86,19.017,0.114,0.6,{"date":1080,"open":967,"high":1044,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-06",18.903,-0.165,-0.87,39500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":558,"volume":879,"transactions":9,"vwap":1089},"2026-03-05",19.09,19.0049992,19.068001,-0.062,{"date":1092,"open":1093,"high":942,"low":1093,"close":942,"change":347,"percent_change":1094,"volume":1048,"transactions":9,"vwap":942},"2026-03-04",19.07,0.68,{"date":1096,"open":1066,"high":1097,"low":1023,"close":1044,"change":282,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1044},"2026-03-03",19.059999,-0.63,26300,{"date":1101,"open":953,"high":933,"low":1102,"close":948,"change":107,"percent_change":207,"volume":1103,"transactions":9,"vwap":948},"2026-03-02",19.018999,4900,{"date":1105,"open":941,"high":942,"low":947,"close":942,"change":184,"percent_change":1106,"volume":1107,"transactions":9,"vwap":942},"2026-02-27",-0.16,238700,{"date":1109,"open":1110,"high":940,"low":941,"close":1110,"change":363,"percent_change":305,"volume":1111,"transactions":9,"vwap":1110},"2026-02-26",19.16,10900,{"date":1113,"open":1114,"high":936,"low":942,"close":936,"change":619,"percent_change":923,"volume":1115,"transactions":9,"vwap":936},"2026-02-25",19.15,22800,{"date":1117,"open":953,"high":933,"low":953,"close":933,"change":630,"percent_change":912,"volume":1118,"transactions":9,"vwap":933},"2026-02-24",23500,{"date":1120,"open":941,"high":935,"low":953,"close":953,"change":432,"percent_change":1121,"volume":1122,"transactions":9,"vwap":953},"2026-02-23",-0.42,17000,{"date":1124,"open":941,"high":942,"low":941,"close":942,"change":102,"percent_change":814,"volume":658,"transactions":9,"vwap":942},"2026-02-20",{"date":1126,"open":1087,"high":941,"low":1097,"close":1093,"change":207,"percent_change":1127,"volume":1063,"transactions":9,"vwap":1093},"2026-02-19",-0.26,{"date":1129,"open":933,"high":1114,"low":947,"close":948,"change":256,"percent_change":652,"volume":1130,"transactions":9,"vwap":948},"2026-02-18",30100,{"date":1132,"open":1051,"high":941,"low":1133,"close":1093,"change":19,"percent_change":859,"volume":1134,"transactions":9,"vwap":1093},"2026-02-17",18.985,70100,{"date":1136,"open":1045,"high":1137,"low":1045,"close":954,"change":363,"percent_change":305,"volume":1138,"transactions":9,"vwap":954},"2026-02-13",19.105,32900,{"date":1140,"open":936,"high":936,"low":954,"close":1097,"change":432,"percent_change":1121,"volume":1141,"transactions":9,"vwap":1097},"2026-02-12",88700,{"date":1143,"open":936,"high":936,"low":941,"close":933,"change":231,"percent_change":432,"volume":1099,"transactions":9,"vwap":933},"2026-02-11",{"date":1145,"open":1146,"high":1147,"low":933,"close":1148,"change":107,"percent_change":207,"volume":1149,"transactions":9,"vwap":1148},"2026-02-10",19.165,19.19,19.155,18800,{"date":1151,"open":1114,"high":940,"low":941,"close":1146,"change":1152,"percent_change":347,"volume":879,"transactions":9,"vwap":1146},"2026-02-09",0.024,{"date":1154,"open":953,"high":1155,"low":953,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-06",19.141,0.121,0.64,25600,{"date":1160,"open":1045,"high":941,"low":1051,"close":1066,"change":1161,"percent_change":792,"volume":1162,"transactions":9,"vwap":1066},"2026-02-05",-0.056,76900,{"date":1164,"open":941,"high":935,"low":1045,"close":1165,"change":1166,"percent_change":885,"volume":1167,"transactions":9,"vwap":1165},"2026-02-04",19.076,-0.021,43500,{"date":1169,"open":1114,"high":1114,"low":953,"close":1170,"change":1171,"percent_change":282,"volume":1172,"transactions":9,"vwap":1170},"2026-02-03",19.097,-0.023,58000,{"date":1174,"open":1097,"high":940,"low":1097,"close":948,"change":19,"percent_change":859,"volume":1175,"transactions":9,"vwap":948},"2026-02-02",36500,{"date":1177,"open":935,"high":942,"low":947,"close":1087,"change":644,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1087},"2026-01-30",-0.31,46200,{"date":1181,"open":940,"high":940,"low":954,"close":1114,"change":201,"percent_change":201,"volume":1182,"transactions":9,"vwap":1114},"2026-01-29",63200,{"date":1184,"open":942,"high":936,"low":941,"close":1114,"change":201,"percent_change":201,"volume":1185,"transactions":9,"vwap":1114},"2026-01-28",57300,{"date":1187,"open":940,"high":940,"low":1188,"close":1114,"change":329,"percent_change":447,"volume":1189,"transactions":9,"vwap":1114},"2026-01-27",19.077,41400,{"date":1191,"open":948,"high":1114,"low":1192,"close":942,"change":329,"percent_change":447,"volume":1193,"transactions":9,"vwap":942},"2026-01-26",19.113,46900,{"date":1195,"open":948,"high":948,"low":1087,"close":935,"change":329,"percent_change":447,"volume":1196,"transactions":9,"vwap":935},"2026-01-23",113800,{"date":1198,"open":948,"high":942,"low":1045,"close":1087,"change":19,"percent_change":859,"volume":1199,"transactions":9,"vwap":1087},"2026-01-22",209500,{"date":1201,"open":1069,"high":941,"low":1202,"close":1097,"change":826,"percent_change":122,"volume":1203,"transactions":9,"vwap":1097},"2026-01-21",18.98,344800,{"date":1205,"open":1066,"high":1206,"low":1202,"close":1133,"change":282,"percent_change":1098,"volume":1207,"transactions":9,"vwap":1133},"2026-01-20",19.045,271700,{"date":1209,"open":948,"high":942,"low":1097,"close":1137,"change":752,"percent_change":256,"volume":1210,"transactions":9,"vwap":1137},"2026-01-16",240000,{"date":1212,"open":935,"high":1110,"low":1097,"close":946,"change":362,"percent_change":184,"volume":1213,"transactions":9,"vwap":946},"2026-01-15",119200,{"date":1215,"open":1069,"high":941,"low":1069,"close":941,"change":107,"percent_change":207,"volume":1216,"transactions":9,"vwap":941},"2026-01-14",187900,{"date":1218,"open":1114,"high":1114,"low":941,"close":935,"change":107,"percent_change":207,"volume":1219,"transactions":9,"vwap":935},"2026-01-13",190500,{"date":1221,"open":941,"high":933,"low":941,"close":948,"change":362,"percent_change":184,"volume":1222,"transactions":9,"vwap":948},"2026-01-12",175900,{"date":1224,"open":1097,"high":942,"low":1097,"close":1225,"change":473,"percent_change":246,"volume":1226,"transactions":9,"vwap":1225},"2026-01-09",19.125,45000,{"date":1228,"open":1093,"high":947,"low":1229,"close":947,"change":1230,"percent_change":19,"volume":1231,"transactions":9,"vwap":947},"2026-01-08",19.055,0.005,140300,{"date":1233,"open":1070,"high":935,"low":1097,"close":1234,"change":362,"percent_change":184,"volume":1235,"transactions":9,"vwap":1234},"2026-01-07",19.075001,127200,{"date":1237,"open":1097,"high":1087,"low":1238,"close":947,"change":336,"percent_change":498,"volume":1239,"transactions":9,"vwap":947},"2026-01-06",19.035999,183500,{"date":1241,"open":954,"high":1097,"low":1044,"close":1206,"change":473,"percent_change":246,"volume":1242,"transactions":9,"vwap":1206},"2026-01-05",2429900,{"date":173,"open":1066,"high":1066,"low":1244,"close":1044,"change":363,"percent_change":885,"volume":1245,"transactions":9,"vwap":1044},18.964,1160700]