[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFN":3,"homepage-market-summary":25,"stock-historical-DDFN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFN","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 - November","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},20.555,20.57,20.58,20.53,20.49,0.065,0.32,4437.092,18.7,51829.47231478261,98.7,230,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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",[94,99,104,109,114,119,124,129,134,138,143],{"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":19,"price":137,"is_up":11},"Real Estate","XLRE",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":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":167,"total_pages":40,"summary":168,"data":173},1000,{"period_high":15,"period_low":21,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},51829,11920778.6324,7.91,"2025-11-03",[174,177,187,198,208,216,224,233,240,248,255,261,271,279,288,295,304,311,319,328,336,346,352,362,370,378,386,395,402,412,420,429,436,442,447,453,459,468,476,482,490,497,504,511,519,528,538,547,555,563,571,579,585,591,596,603,609,614,621,627,630,635,641,646,653,660,667,673,678,685,690,697,703,707,713,719,722,728,732,739,747,752,758,763,766,773,776,782,786,791,796,801,808,813,820,824,828,832,838,843,847,850,853,858,863,869,877,883,887,891,896,902,908,914,917,924,929,934,941,948,954,962,966,971,978,982,990,996,1002,1009,1016,1024,1031,1035,1043,1050,1058,1062,1069,1076,1082,1089,1093,1098,1105,1110,1115,1122,1128,1134,1140,1145,1150,1157,1160,1165,1170,1175,1180,1184,1190,1195,1197,1203,1208,1211,1216,1219,1221,1225,1230,1233,1237,1239,1242,1245,1250,1257,1262,1265,1269,1272,1275,1278,1281,1284,1287,1289,1292,1297,1302,1306,1309,1312,1315,1318,1322,1325,1329,1333,1339,1344,1349,1354,1357,1360,1363,1369,1375,1379,1384,1389,1392,1395,1399,1402,1406,1412,1419,1424,1432,1435,1442,1445,1448,1453,1457,1460,1464,1470],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":175,"vwap":176},61,20.556,{"date":178,"open":179,"high":180,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",20.48,20.52,20.33,-0.0252,-0.12,36107.8249,296,20.4277,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",20.5101,20.56,20.51,20.5152,-0.0032,-0.02,6453.7769,56,20.5251,{"date":199,"open":200,"high":16,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.515,20.5,20.5184,0.0184,0.09,2567.7769,42,20.5097,{"date":209,"open":191,"high":210,"low":201,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",20.55,-0.0487,-0.24,1315.7769,45,20.5277,{"date":217,"open":200,"high":210,"low":191,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",20.5487,0.0087,0.04,5669.0619,51,20.5216,{"date":225,"open":16,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",20.54,20.519,0.035,0.17,1439.1133,31,20.5272,{"date":234,"open":226,"high":210,"low":201,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":214,"vwap":239},"2026-09-23",20.505,-0.035,-0.17,3405.7769,20.5155,{"date":241,"open":242,"high":242,"low":191,"close":226,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",20.565,0.03,0.15,1008.7769,33,20.5363,{"date":249,"open":180,"high":250,"low":201,"close":191,"change":102,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",20.5599,0.29,4785.7769,37,20.5166,{"date":256,"open":257,"high":179,"low":257,"close":258,"change":243,"percent_change":244,"volume":259,"transactions":246,"vwap":260},"2026-09-18",20.4201,20.45,4081.8979,20.4509,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",20.445,20.46,20.42,0.07,0.34,3834.8249,28,20.4462,{"date":272,"open":258,"high":258,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",20.35,-0.03,-0.15,1705.1769,38,20.4101,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":269,"vwap":287},"2026-09-15",20.39,20.4199,20.38,-0.0402,-0.2,606.4869,20.3993,{"date":289,"open":201,"high":201,"low":290,"close":291,"change":292,"percent_change":194,"volume":293,"transactions":269,"vwap":294},"2026-09-14",20.4001,20.4202,-0.0038,1324.9669,20.4304,{"date":296,"open":297,"high":264,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",20.4,20.424,0.074,0.36,4655.0149,41,20.4362,{"date":305,"open":306,"high":297,"low":273,"close":273,"change":307,"percent_change":308,"volume":309,"transactions":246,"vwap":310},"2026-09-10",20.36,-0.0593,-0.29,2598.2159,20.369,{"date":312,"open":265,"high":258,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",20.4093,-0.0202,-0.1,2419.1769,29,20.4318,{"date":320,"open":265,"high":321,"low":322,"close":323,"change":324,"percent_change":275,"volume":325,"transactions":326,"vwap":327},"2026-09-08",20.4899,20.41,20.4295,-0.0305,7536.9769,48,20.4408,{"date":329,"open":330,"high":331,"low":330,"close":264,"change":332,"percent_change":194,"volume":333,"transactions":334,"vwap":335},"2026-09-04",20.44,20.47,-0.0048,2017.0659,34,20.4485,{"date":337,"open":338,"high":339,"low":322,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",20.415,20.465,20.4648,0.0448,0.22,212906.2049,173,20.4394,{"date":347,"open":348,"high":348,"low":265,"close":265,"change":228,"percent_change":229,"volume":349,"transactions":350,"vwap":351},"2026-09-02",20.442,978.1569,19,20.422,{"date":353,"open":338,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",20.4399,20.351,20.385,-0.0652,-0.32,5824.1569,39,20.3881,{"date":363,"open":297,"high":364,"low":281,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",20.4502,0.0252,0.12,10757.1469,175,20.4048,{"date":371,"open":372,"high":372,"low":322,"close":373,"change":374,"percent_change":194,"volume":375,"transactions":376,"vwap":377},"2026-08-28",20.455,20.425,-0.005,858.9989,22,20.4417,{"date":379,"open":281,"high":380,"low":281,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",20.43,0.0331,0.16,2394.7769,20,20.4178,{"date":387,"open":388,"high":282,"low":306,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",20.37,20.3969,0.0369,0.18,1678.7769,26,20.3787,{"date":396,"open":273,"high":265,"low":273,"close":306,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",-0.015,-0.07,6568.7769,50,20.3752,{"date":403,"open":355,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",20.4099,20.3444,20.375,-0.0226,-0.11,10792.7769,85,20.3763,{"date":413,"open":273,"high":414,"low":415,"close":414,"change":416,"percent_change":251,"volume":417,"transactions":418,"vwap":419},"2026-08-21",20.3976,20.34,0.0583,9605.7769,143,20.3582,{"date":421,"open":273,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",20.3828,20.3393,-0.0431,-0.21,2099.7769,23,20.3509,{"date":430,"open":322,"high":322,"low":388,"close":431,"change":432,"percent_change":102,"volume":433,"transactions":434,"vwap":435},"2026-08-19",20.3824,0.0124,539.7769,24,20.3857,{"date":437,"open":415,"high":322,"low":415,"close":388,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",0,33089.7769,134,20.3535,{"date":443,"open":388,"high":281,"low":306,"close":388,"change":438,"percent_change":438,"volume":444,"transactions":445,"vwap":446},"2026-08-17",18108.7769,90,20.3687,{"date":448,"open":373,"high":373,"low":388,"close":388,"change":449,"percent_change":450,"volume":451,"transactions":360,"vwap":452},"2026-08-14",0.01,0.05,4925.8649,20.3851,{"date":454,"open":455,"high":282,"low":306,"close":306,"change":332,"percent_change":194,"volume":456,"transactions":457,"vwap":458},"2026-08-13",20.371,6622.7769,35,20.3823,{"date":460,"open":273,"high":461,"low":462,"close":463,"change":464,"percent_change":-6,"volume":465,"transactions":466,"vwap":467},"2026-08-12",20.3999,20.341,20.3648,-0.0002,2864.7769,36,20.3666,{"date":469,"open":306,"high":283,"low":462,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",20.365,0.005,0.02,2466.7769,27,20.3686,{"date":477,"open":415,"high":470,"low":415,"close":306,"change":478,"percent_change":472,"volume":479,"transactions":480,"vwap":481},"2026-08-10",0.0043,4534.7769,44,20.3577,{"date":483,"open":484,"high":283,"low":484,"close":485,"change":486,"percent_change":204,"volume":487,"transactions":488,"vwap":489},"2026-08-07",20.31,20.3557,0.0177,5054.7929,46,20.3458,{"date":491,"open":492,"high":297,"low":492,"close":493,"change":494,"percent_change":274,"volume":495,"transactions":326,"vwap":496},"2026-08-06",20.3,20.338,-0.0067,4037.7769,20.3486,{"date":498,"open":499,"high":283,"low":484,"close":500,"change":501,"percent_change":472,"volume":502,"transactions":480,"vwap":503},"2026-08-05",20.3315,20.3447,0.0047,5020.7769,20.3688,{"date":505,"open":388,"high":388,"low":506,"close":415,"change":507,"percent_change":508,"volume":509,"transactions":410,"vwap":510},"2026-08-04",20.28,0.085,0.42,18917.7769,20.3075,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":342,"volume":517,"transactions":60,"vwap":518},"2026-08-03",20.265,20.24,20.255,0.045,1991.8279,20.2554,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":246,"vwap":527},"2026-07-31",20.15,20.21,20.1,0.075,0.37,7070.7769,20.17,{"date":529,"open":530,"high":521,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",20.081,20.08,20.135,0.0907,0.45,4875.0373,59,20.1244,{"date":539,"open":523,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",20.13,20.0443,-0.0906,-0.45,5542.0373,52,20.0959,{"date":548,"open":523,"high":521,"low":549,"close":550,"change":551,"percent_change":342,"volume":552,"transactions":553,"vwap":554},"2026-07-28",20.09,20.1349,0.0449,6641.0373,55,20.1226,{"date":556,"open":557,"high":557,"low":549,"close":549,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",20.1401,-0.0102,-0.05,9326.0373,43,20.1187,{"date":564,"open":565,"high":521,"low":531,"close":566,"change":567,"percent_change":194,"volume":568,"transactions":569,"vwap":570},"2026-07-24",20.131,20.1002,-0.0041,11492.0373,95,20.1278,{"date":572,"open":531,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":457,"vwap":578},"2026-07-23",20.1043,20.07,-0.0357,-0.18,3085.0373,20.0774,{"date":580,"open":527,"high":581,"low":582,"close":582,"change":107,"percent_change":559,"volume":583,"transactions":302,"vwap":584},"2026-07-22",20.2,20.14,4363.0373,20.148,{"date":586,"open":582,"high":587,"low":540,"close":521,"change":450,"percent_change":117,"volume":588,"transactions":589,"vwap":590},"2026-07-21",20.16,11189.0373,106,20.1484,{"date":592,"open":532,"high":521,"low":523,"close":523,"change":107,"percent_change":559,"volume":593,"transactions":594,"vwap":595},"2026-07-20",21860.0373,133,20.1182,{"date":597,"open":598,"high":598,"low":523,"close":598,"change":599,"percent_change":285,"volume":600,"transactions":601,"vwap":602},"2026-07-17",20.11,-0.04,2160.0373,40,20.1106,{"date":604,"open":605,"high":606,"low":582,"close":521,"change":274,"percent_change":275,"volume":607,"transactions":480,"vwap":608},"2026-07-16",20.155,20.18,8760.0373,20.1598,{"date":610,"open":611,"high":611,"low":587,"close":606,"change":438,"percent_change":438,"volume":612,"transactions":561,"vwap":613},"2026-07-15",20.19,4186.6673,20.1691,{"date":615,"open":521,"high":616,"low":540,"close":606,"change":102,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",20.2199,0.3,43715.3199,157,20.1569,{"date":622,"open":527,"high":606,"low":623,"close":623,"change":599,"percent_change":285,"volume":624,"transactions":625,"vwap":626},"2026-07-13",20.12,7600.3199,70,20.1418,{"date":628,"open":521,"high":527,"low":540,"close":587,"change":243,"percent_change":244,"volume":629,"transactions":9,"vwap":587},"2026-07-10",85100,{"date":631,"open":549,"high":587,"low":549,"close":540,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":540},"2026-07-09",0.023,0.11,42300,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":397,"percent_change":398,"volume":640,"transactions":9,"vwap":638},"2026-07-08",20.049999,20.107,20.040001,10300,{"date":642,"open":549,"high":643,"low":549,"close":644,"change":374,"percent_change":194,"volume":645,"transactions":9,"vwap":644},"2026-07-07",20.125,20.122,3100,{"date":647,"open":523,"high":648,"low":523,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-06",20.145,20.127,0.066,0.33,5100,{"date":654,"open":655,"high":655,"low":639,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-02",20.115,20.061001,-0.026,-0.13,23000,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":102,"volume":666,"transactions":9,"vwap":664},"2026-07-01",20.030001,20.114,20.087,0.012,30700,{"date":668,"open":662,"high":531,"low":669,"close":670,"change":671,"percent_change":391,"volume":672,"transactions":9,"vwap":670},"2026-06-30",20.02,20.075001,0.036,1809900,{"date":674,"open":669,"high":574,"low":384,"close":675,"change":676,"percent_change":534,"volume":677,"transactions":9,"vwap":675},"2026-06-29",20.039,0.089,1900,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":658,"volume":684,"transactions":9,"vwap":682},"2026-06-26",19.93,20.021,19.95,-0.025,12100,{"date":686,"open":384,"high":384,"low":682,"close":687,"change":688,"percent_change":472,"volume":689,"transactions":9,"vwap":687},"2026-06-25",19.975,0.003,10000,{"date":691,"open":692,"high":639,"low":693,"close":694,"change":695,"percent_change":398,"volume":696,"transactions":9,"vwap":694},"2026-06-24",20.0020008,19.97,19.972,-0.013,12000,{"date":698,"open":669,"high":639,"low":693,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",19.985,-0.071,-0.35,4400,{"date":704,"open":574,"high":574,"low":662,"close":705,"change":107,"percent_change":559,"volume":706,"transactions":9,"vwap":705},"2026-06-22",20.056,1600,{"date":708,"open":639,"high":549,"low":669,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-18",20.066,0.056,0.28,6800,{"date":714,"open":715,"high":655,"low":716,"close":716,"change":183,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-17",20.042,20.01,-0.6,5200,{"date":720,"open":637,"high":540,"low":637,"close":540,"change":516,"percent_change":342,"volume":721,"transactions":9,"vwap":540},"2026-06-16",5500,{"date":723,"open":521,"high":521,"low":639,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-15",20.084999,0.1,0.5,8200,{"date":729,"open":680,"high":662,"low":680,"close":699,"change":730,"percent_change":244,"volume":731,"transactions":9,"vwap":699},"2026-06-12",0.029,4000,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-11",19.85,19.956,0.126,0.64,2700,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",19.96,19.99,19.83,-0.115,-0.58,9000,{"date":748,"open":716,"high":662,"low":749,"close":750,"change":274,"percent_change":275,"volume":751,"transactions":9,"vwap":750},"2026-06-09",19.86,19.945,30600,{"date":753,"open":754,"high":669,"low":682,"close":687,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":687},"2026-06-08",19.995,0.015,0.08,331300,{"date":759,"open":637,"high":637,"low":760,"close":741,"change":408,"percent_change":761,"volume":762,"transactions":9,"vwap":741},"2026-06-05",19.92,-0.55,4900,{"date":764,"open":669,"high":598,"low":669,"close":574,"change":516,"percent_change":342,"volume":765,"transactions":9,"vwap":574},"2026-06-04",6500,{"date":767,"open":768,"high":574,"low":716,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-03",20.045,20.025,-0.045,-0.22,9300,{"date":774,"open":639,"high":531,"low":639,"close":574,"change":755,"percent_change":266,"volume":775,"transactions":9,"vwap":574},"2026-06-02",7800,{"date":777,"open":669,"high":778,"low":669,"close":779,"change":780,"percent_change":-6,"volume":781,"transactions":9,"vwap":779},"2026-06-01",20.059999,20.055,-0.001,7000,{"date":783,"open":662,"high":574,"low":669,"close":705,"change":784,"percent_change":102,"volume":785,"transactions":9,"vwap":705},"2026-05-29",0.013,4600,{"date":787,"open":742,"high":788,"low":742,"close":788,"change":220,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-28",20.042999,0.2,4200,{"date":792,"open":793,"high":669,"low":741,"close":794,"change":438,"percent_change":438,"volume":795,"transactions":9,"vwap":794},"2026-05-27",19.971,20.0030003,11000,{"date":797,"open":742,"high":798,"low":693,"close":794,"change":799,"percent_change":19,"volume":800,"transactions":9,"vwap":794},"2026-05-26",20.0049992,0.063,13900,{"date":802,"open":803,"high":804,"low":805,"close":803,"change":806,"percent_change":220,"volume":807,"transactions":9,"vwap":803},"2026-05-22",19.94,19.98,19.935,0.007,10800,{"date":809,"open":810,"high":750,"low":810,"close":811,"change":688,"percent_change":472,"volume":812,"transactions":9,"vwap":811},"2026-05-21",19.89,19.933,5800,{"date":814,"open":815,"high":816,"low":817,"close":680,"change":818,"percent_change":19,"volume":819,"transactions":9,"vwap":680},"2026-05-20",19.88,19.944,19.87,0.064,14500,{"date":821,"open":822,"high":822,"low":749,"close":823,"change":236,"percent_change":576,"volume":706,"transactions":9,"vwap":823},"2026-05-19",19.9,19.866,{"date":825,"open":741,"high":741,"low":817,"close":826,"change":730,"percent_change":244,"volume":827,"transactions":9,"vwap":826},"2026-05-18",19.901,1200,{"date":829,"open":815,"high":822,"low":749,"close":830,"change":770,"percent_change":831,"volume":689,"transactions":9,"vwap":830},"2026-05-15",19.872,-0.23,{"date":833,"open":815,"high":682,"low":815,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-14",19.917,0.027,0.14,5000,{"date":839,"open":840,"high":841,"low":734,"close":810,"change":755,"percent_change":756,"volume":842,"transactions":9,"vwap":810},"2026-05-13",19.895,19.91,12700,{"date":844,"open":743,"high":845,"low":743,"close":845,"change":374,"percent_change":274,"volume":846,"transactions":9,"vwap":845},"2026-05-12",19.875,2100,{"date":848,"open":749,"high":815,"low":749,"close":815,"change":472,"percent_change":725,"volume":849,"transactions":9,"vwap":815},"2026-05-11",100,{"date":851,"open":749,"high":817,"low":749,"close":749,"change":243,"percent_change":244,"volume":852,"transactions":9,"vwap":749},"2026-05-08",3200,{"date":854,"open":855,"high":749,"low":856,"close":743,"change":438,"percent_change":438,"volume":857,"transactions":9,"vwap":743},"2026-05-07",19.84,19.82,69400,{"date":859,"open":860,"high":815,"low":860,"close":743,"change":861,"percent_change":711,"volume":862,"transactions":9,"vwap":743},"2026-05-06",19.8,0.055,14700,{"date":864,"open":865,"high":860,"low":865,"close":866,"change":867,"percent_change":868,"volume":721,"transactions":9,"vwap":866},"2026-05-05",19.76,19.775,0.041,0.21,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":274,"volume":876,"transactions":9,"vwap":874},"2026-05-04",19.73,19.77,19.69,19.734,-0.006,6700,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":438,"percent_change":438,"volume":882,"transactions":9,"vwap":881},"2026-05-01",19.78,19.805,19.74,23600,{"date":884,"open":885,"high":879,"low":885,"close":881,"change":450,"percent_change":117,"volume":886,"transactions":9,"vwap":881},"2026-04-30",19.7,5700,{"date":888,"open":889,"high":871,"low":890,"close":873,"change":243,"percent_change":244,"volume":706,"transactions":9,"vwap":873},"2026-04-29",19.65,19.64,{"date":892,"open":893,"high":885,"low":890,"close":894,"change":194,"percent_change":315,"volume":895,"transactions":9,"vwap":894},"2026-04-28",19.641,19.66,18800,{"date":897,"open":894,"high":898,"low":894,"close":899,"change":900,"percent_change":275,"volume":901,"transactions":9,"vwap":899},"2026-04-27",19.732,19.68,-0.029,20500,{"date":903,"open":899,"high":865,"low":894,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-24",19.709,0.052,0.26,19600,{"date":909,"open":910,"high":910,"low":889,"close":911,"change":912,"percent_change":194,"volume":913,"transactions":9,"vwap":911},"2026-04-23",19.672,19.657,-0.003,36900,{"date":915,"open":890,"high":873,"low":890,"close":894,"change":450,"percent_change":117,"volume":916,"transactions":9,"vwap":894},"2026-04-22",2500,{"date":918,"open":890,"high":899,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-21",19.6,19.61,-0.037,-0.19,142100,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":683,"percent_change":658,"volume":895,"transactions":9,"vwap":928},"2026-04-20",19.67,19.601,19.647,{"date":930,"open":899,"high":885,"low":894,"close":910,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":910},"2026-04-17",0.102,0.52,2900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":599,"percent_change":285,"volume":940,"transactions":9,"vwap":939},"2026-04-16",19.585,19.59,19.55,19.57,32600,{"date":942,"open":943,"high":920,"low":944,"close":920,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":920},"2026-04-15",19.56,19.53,0.077,0.39,30200,{"date":949,"open":950,"high":943,"low":951,"close":952,"change":299,"percent_change":141,"volume":953,"transactions":9,"vwap":952},"2026-04-14",19.54,19.49,19.533,25800,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-04-13",19.4,19.459,19.371,0.084,0.43,52300,{"date":963,"open":956,"high":956,"low":964,"close":964,"change":194,"percent_change":315,"volume":965,"transactions":9,"vwap":964},"2026-04-10",19.375,700,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":266,"percent_change":300,"volume":970,"transactions":9,"vwap":969},"2026-04-09",19.35,19.395,1300,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":84,"volume":977,"transactions":9,"vwap":975},"2026-04-08",19.33,19.32,19.325,0.195,1800,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":912,"percent_change":194,"volume":790,"transactions":9,"vwap":981},"2026-04-07",19.049999,19.13,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":789,"volume":989,"transactions":9,"vwap":987},"2026-04-06",19.11,19.15,19.09,19.133,0.039,3300,{"date":991,"open":350,"high":992,"low":993,"close":994,"change":995,"percent_change":711,"volume":846,"transactions":9,"vwap":994},"2026-04-02",19.1,18.99,19.094,0.054,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":220,"percent_change":868,"volume":1001,"transactions":9,"vwap":1000},"2026-04-01",19.07,19.12,19.040001,8000,{"date":1003,"open":1004,"high":350,"low":1005,"close":350,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":350},"2026-03-31",18.89,18.86,0.24,1.28,11800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":358,"volume":775,"transactions":9,"vwap":1014},"2026-03-30",18.839,18.84,18.75,18.76,-0.06,{"date":1017,"open":1005,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-27",18.91,18.78,18.82,-0.125,-0.66,18000,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-26",19.030001,18.945,-0.155,-0.81,152500,{"date":1032,"open":980,"high":992,"low":980,"close":992,"change":1033,"percent_change":1034,"volume":652,"transactions":9,"vwap":992},"2026-03-25",0.083,0.44,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-24",18.96,19.059999,19.017,-0.047,-0.25,8900,{"date":1044,"open":1045,"high":999,"low":1000,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-23",19.061001,19.063999,0.123,0.65,8300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-20",19.01,19.02,18.941,-0.132,-0.69,27700,{"date":1059,"open":1026,"high":999,"low":350,"close":1060,"change":1061,"percent_change":275,"volume":837,"transactions":9,"vwap":1060},"2026-03-19",19.073,-0.028,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-18",19.18,19.101,-0.104,-0.54,7700,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":836,"volume":1075,"transactions":9,"vwap":1073},"2026-03-17",19.24,19.2,19.205,0.026,3700,{"date":1077,"open":999,"high":1078,"low":999,"close":1079,"change":931,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-16",19.22,19.179,0.53,1500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":771,"volume":1088,"transactions":9,"vwap":1086},"2026-03-13",19.16,19.17,19.077,-0.043,6900,{"date":1090,"open":985,"high":1091,"low":999,"close":999,"change":744,"percent_change":717,"volume":1092,"transactions":9,"vwap":999},"2026-03-12",19.175,2600,{"date":1094,"open":1071,"high":1095,"low":1072,"close":1096,"change":1097,"percent_change":243,"volume":772,"transactions":9,"vwap":1096},"2026-03-11",19.25,19.235,0.006,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":472,"volume":1104,"transactions":9,"vwap":1102},"2026-03-10",19.26,19.28,19.229,0.004,1100,{"date":1106,"open":1038,"high":1071,"low":1026,"close":1107,"change":1108,"percent_change":300,"volume":1109,"transactions":9,"vwap":1107},"2026-03-09",19.225,0.069,25900,{"date":1111,"open":985,"high":1078,"low":985,"close":1112,"change":658,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-06",19.156,-0.67,11500,{"date":1116,"open":1095,"high":1117,"low":1071,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-05",19.29,19.286,-0.052,-0.27,16800,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":146,"volume":702,"transactions":9,"vwap":1126},"2026-03-04",19.305,19.34,19.338,0.068,{"date":1129,"open":1130,"high":1131,"low":992,"close":1132,"change":599,"percent_change":425,"volume":1133,"transactions":9,"vwap":1132},"2026-03-03",19.21,19.299,19.27,8500,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":194,"percent_change":315,"volume":1139,"transactions":9,"vwap":1138},"2026-03-02",19.23,19.369,19.31,13400,{"date":1141,"open":1142,"high":973,"low":1142,"close":973,"change":1143,"percent_change":1144,"volume":977,"transactions":9,"vwap":973},"2026-02-27",19.3,-0.027,-0.14,{"date":1146,"open":1147,"high":1147,"low":1138,"close":1148,"change":1149,"percent_change":425,"volume":1001,"transactions":9,"vwap":1148},"2026-02-26",19.39,19.357,-0.041,{"date":1151,"open":1152,"high":1153,"low":968,"close":1154,"change":1155,"percent_change":1006,"volume":1156,"transactions":9,"vwap":1154},"2026-02-25",19.351,19.408,19.398,0.046,9700,{"date":1158,"open":1138,"high":1159,"low":1138,"close":1159,"change":959,"percent_change":1034,"volume":762,"transactions":9,"vwap":1159},"2026-02-24",19.352,{"date":1161,"open":1142,"high":1142,"low":1095,"close":1162,"change":1163,"percent_change":1164,"volume":790,"transactions":9,"vwap":1162},"2026-02-23",19.268,-0.075,-0.39,{"date":1166,"open":1071,"high":1167,"low":1071,"close":1168,"change":1169,"percent_change":342,"volume":1001,"transactions":9,"vwap":1168},"2026-02-20",19.37,19.343,0.042,{"date":1171,"open":1101,"high":974,"low":1132,"close":1172,"change":1173,"percent_change":102,"volume":1174,"transactions":9,"vwap":1172},"2026-02-19",19.301,0.011,35400,{"date":1176,"open":1095,"high":1177,"low":1095,"close":1117,"change":1178,"percent_change":450,"volume":1179,"transactions":9,"vwap":1117},"2026-02-18",19.36,0.009,28000,{"date":1181,"open":1136,"high":1138,"low":1072,"close":1182,"change":835,"percent_change":836,"volume":1183,"transactions":9,"vwap":1182},"2026-02-17",19.281,19700,{"date":1185,"open":1095,"high":1138,"low":1186,"close":1187,"change":1188,"percent_change":107,"volume":1189,"transactions":9,"vwap":1187},"2026-02-13",19.245,19.254,-0.002,2000,{"date":1191,"open":1117,"high":1138,"low":1192,"close":1192,"change":1193,"percent_change":1056,"volume":1194,"transactions":9,"vwap":1192},"2026-02-12",19.256,-0.134,4700,{"date":1196,"open":1125,"high":969,"low":1125,"close":1147,"change":471,"percent_change":243,"volume":1194,"transactions":9,"vwap":1147},"2026-02-11",{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":236,"percent_change":576,"volume":1202,"transactions":9,"vwap":1201},"2026-02-10",19.41,19.38,19.385,3400,{"date":1204,"open":1177,"high":1205,"low":973,"close":1206,"change":243,"percent_change":244,"volume":1207,"transactions":9,"vwap":1206},"2026-02-09",19.43,19.42,234400,{"date":1209,"open":973,"high":1147,"low":1210,"close":1147,"change":244,"percent_change":127,"volume":1114,"transactions":9,"vwap":1147},"2026-02-06",19.304,{"date":1212,"open":1072,"high":1132,"low":1085,"close":1071,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1071},"2026-02-05",-0.09,-0.47,104700,{"date":1217,"open":1117,"high":968,"low":1095,"close":973,"change":274,"percent_change":275,"volume":1218,"transactions":9,"vwap":973},"2026-02-04",10100,{"date":1220,"open":1125,"high":1177,"low":1095,"close":1177,"change":472,"percent_change":725,"volume":989,"transactions":9,"vwap":1177},"2026-02-03",{"date":1222,"open":973,"high":1223,"low":974,"close":1125,"change":450,"percent_change":906,"volume":1224,"transactions":9,"vwap":1125},"2026-02-02",19.75,365700,{"date":1226,"open":974,"high":1227,"low":1117,"close":1117,"change":274,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1117},"2026-01-30",19.356,-0.16,2300,{"date":1231,"open":1132,"high":968,"low":1100,"close":974,"change":107,"percent_change":559,"volume":1232,"transactions":9,"vwap":974},"2026-01-29",5600,{"date":1234,"open":1125,"high":1235,"low":974,"close":973,"change":438,"percent_change":438,"volume":1236,"transactions":9,"vwap":973},"2026-01-28",19.368,6300,{"date":1238,"open":1125,"high":1200,"low":973,"close":973,"change":472,"percent_change":725,"volume":775,"transactions":9,"vwap":973},"2026-01-27",{"date":1240,"open":1167,"high":1167,"low":1138,"close":1138,"change":449,"percent_change":450,"volume":1241,"transactions":9,"vwap":1138},"2026-01-26",1400,{"date":1243,"open":1101,"high":1177,"low":1101,"close":1142,"change":472,"percent_change":725,"volume":1244,"transactions":9,"vwap":1142},"2026-01-23",7300,{"date":1246,"open":1247,"high":1248,"low":1101,"close":1101,"change":1249,"percent_change":366,"volume":1232,"transactions":9,"vwap":1101},"2026-01-22",19.291,19.313,0.024,{"date":1251,"open":1252,"high":1253,"low":1064,"close":1192,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1192},"2026-01-21",19.19,19.298,0.116,0.61,3800,{"date":1258,"open":1192,"high":1192,"low":1259,"close":1259,"change":275,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-20",19.14,-0.78,20000,{"date":1263,"open":1142,"high":1264,"low":1117,"close":1117,"change":875,"percent_change":274,"volume":1049,"transactions":9,"vwap":1117},"2026-01-16",19.321,{"date":1266,"open":974,"high":1159,"low":1117,"close":1267,"change":632,"percent_change":366,"volume":1268,"transactions":9,"vwap":1267},"2026-01-15",19.296,75800,{"date":1270,"open":1186,"high":1271,"low":1071,"close":1271,"change":1143,"percent_change":1144,"volume":706,"transactions":9,"vwap":1271},"2026-01-14",19.273,{"date":1273,"open":1125,"high":1125,"low":1101,"close":1142,"change":107,"percent_change":559,"volume":1274,"transactions":9,"vwap":1142},"2026-01-13",34700,{"date":1276,"open":1142,"high":1277,"low":1117,"close":1138,"change":449,"percent_change":450,"volume":677,"transactions":9,"vwap":1138},"2026-01-12",19.346,{"date":1279,"open":1132,"high":1125,"low":1132,"close":1142,"change":102,"percent_change":1280,"volume":827,"transactions":9,"vwap":1142},"2026-01-09",0.31,{"date":1282,"open":1071,"high":1138,"low":1071,"close":1071,"change":438,"percent_change":438,"volume":1283,"transactions":9,"vwap":1071},"2026-01-08",9400,{"date":1285,"open":1101,"high":1117,"low":1071,"close":1071,"change":398,"percent_change":1286,"volume":167,"transactions":9,"vwap":1071},"2026-01-07",-0.36,{"date":1288,"open":1136,"high":973,"low":1136,"close":1138,"change":220,"percent_change":868,"volume":1179,"transactions":9,"vwap":1138},"2026-01-06",{"date":1290,"open":1117,"high":1138,"low":1130,"close":1132,"change":995,"percent_change":711,"volume":1291,"transactions":9,"vwap":1132},"2026-01-05",1807100,{"date":1293,"open":1294,"high":1294,"low":1085,"close":1295,"change":1155,"percent_change":1006,"volume":1296,"transactions":9,"vwap":1295},"2026-01-02",19.252,19.216,14300,{"date":1298,"open":1095,"high":1132,"low":1085,"close":1085,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1085},"2025-12-31",-0.085,-0.44,22100,{"date":1303,"open":1101,"high":1142,"low":1136,"close":1304,"change":471,"percent_change":243,"volume":1305,"transactions":9,"vwap":1304},"2025-12-30",19.255,41400,{"date":1307,"open":1136,"high":1117,"low":1072,"close":1095,"change":194,"percent_change":315,"volume":1308,"transactions":9,"vwap":1095},"2025-12-29",44900,{"date":1310,"open":1117,"high":1142,"low":1311,"close":1132,"change":471,"percent_change":243,"volume":1202,"transactions":9,"vwap":1132},"2025-12-26",19.261,{"date":1313,"open":1100,"high":1101,"low":1095,"close":1314,"change":220,"percent_change":868,"volume":1189,"transactions":9,"vwap":1314},"2025-12-24",19.265,{"date":1316,"open":1136,"high":1095,"low":1078,"close":1107,"change":449,"percent_change":450,"volume":1317,"transactions":9,"vwap":1107},"2025-12-23",27000,{"date":1319,"open":1078,"high":1136,"low":1252,"close":1320,"change":861,"percent_change":251,"volume":1321,"transactions":9,"vwap":1320},"2025-12-22",19.215,17800,{"date":1323,"open":1259,"high":1064,"low":1259,"close":1084,"change":1324,"percent_change":19,"volume":1092,"transactions":9,"vwap":1084},"2025-12-19",0.061,{"date":1326,"open":1327,"high":981,"low":1327,"close":1328,"change":1108,"percent_change":300,"volume":1229,"transactions":9,"vwap":1328},"2025-12-18",19.069,19.099001,{"date":1330,"open":981,"high":981,"low":1026,"close":1026,"change":1331,"percent_change":1214,"volume":1332,"transactions":9,"vwap":1026},"2025-12-17",-0.089,11700,{"date":1334,"open":984,"high":985,"low":1335,"close":1336,"change":1337,"percent_change":1015,"volume":1338,"transactions":9,"vwap":1336},"2025-12-16",19.084999,19.119,-0.011,27400,{"date":1340,"open":1064,"high":1064,"low":992,"close":981,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":981},"2025-12-15",0.025,0.13,7900,{"date":1345,"open":1085,"high":1085,"low":1038,"close":1346,"change":1347,"percent_change":1348,"volume":1133,"transactions":9,"vwap":1346},"2025-12-12",19.105,-0.066,-0.34,{"date":1350,"open":981,"high":1130,"low":984,"close":1351,"change":1352,"percent_change":756,"volume":1353,"transactions":9,"vwap":1351},"2025-12-11",19.171,0.016,51700,{"date":1355,"open":994,"high":1085,"low":980,"close":1356,"change":507,"percent_change":534,"volume":1068,"transactions":9,"vwap":1356},"2025-12-10",19.155,{"date":1358,"open":984,"high":985,"low":998,"close":998,"change":599,"percent_change":425,"volume":1359,"transactions":9,"vwap":998},"2025-12-09",57000,{"date":1361,"open":985,"high":1362,"low":980,"close":984,"change":875,"percent_change":274,"volume":807,"transactions":9,"vwap":984},"2025-12-08",19.154,{"date":1364,"open":1365,"high":1366,"low":992,"close":1367,"change":784,"percent_change":266,"volume":1368,"transactions":9,"vwap":1367},"2025-12-05",19.123,19.164,19.116,30800,{"date":1370,"open":984,"high":1259,"low":980,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-04",19.103,0.043,0.23,25500,{"date":1376,"open":1377,"high":984,"low":1038,"close":1038,"change":274,"percent_change":1228,"volume":1378,"transactions":9,"vwap":1038},"2025-12-03",19.08,179000,{"date":1380,"open":1381,"high":1382,"low":1038,"close":986,"change":449,"percent_change":450,"volume":1383,"transactions":9,"vwap":986},"2025-12-02",19.075001,19.109,53800,{"date":1385,"open":1386,"high":1387,"low":1026,"close":1377,"change":194,"percent_change":315,"volume":1388,"transactions":9,"vwap":1377},"2025-12-01",19.045,19.097,238300,{"date":1390,"open":1377,"high":992,"low":980,"close":992,"change":243,"percent_change":382,"volume":1391,"transactions":9,"vwap":992},"2025-11-28",14800,{"date":1393,"open":1026,"high":986,"low":1053,"close":998,"change":102,"percent_change":19,"volume":1394,"transactions":9,"vwap":998},"2025-11-26",96500,{"date":1396,"open":1397,"high":1053,"low":1397,"close":1052,"change":450,"percent_change":906,"volume":1398,"transactions":9,"vwap":1052},"2025-11-25",18.92,48500,{"date":1400,"open":1020,"high":1037,"low":1020,"close":1037,"change":836,"percent_change":153,"volume":1401,"transactions":9,"vwap":1037},"2025-11-24",90700,{"date":1403,"open":1404,"high":1004,"low":21,"close":1020,"change":756,"percent_change":960,"volume":1405,"transactions":9,"vwap":1020},"2025-11-21",18.755,239800,{"date":1407,"open":1037,"high":350,"low":1408,"close":1409,"change":1213,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-20",18.72,18.74,-0.48,104100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":438,"percent_change":438,"volume":1418,"transactions":9,"vwap":1417},"2025-11-19",18.819,18.9,18.8,18.83,133500,{"date":1420,"open":1417,"high":1421,"low":1422,"close":1417,"change":599,"percent_change":425,"volume":1423,"transactions":9,"vwap":1417},"2025-11-18",18.862,18.775,98500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1163,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-11-17",18.95,18.956,18.834,18.87,-0.4,591700,{"date":1433,"open":1397,"high":1052,"low":1429,"close":1027,"change":107,"percent_change":559,"volume":1434,"transactions":9,"vwap":1027},"2025-11-14",99700,{"date":1436,"open":980,"high":980,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-13",18.932,18.955,-0.095,-0.5,123600,{"date":1443,"open":980,"high":1327,"low":350,"close":980,"change":449,"percent_change":450,"volume":1444,"transactions":9,"vwap":980},"2025-11-12",57800,{"date":1446,"open":980,"high":980,"low":350,"close":1000,"change":1249,"percent_change":1342,"volume":1447,"transactions":9,"vwap":1000},"2025-11-11",159000,{"date":1449,"open":1052,"high":980,"low":1450,"close":1451,"change":1452,"percent_change":122,"volume":961,"transactions":9,"vwap":1451},"2025-11-10",18.978,19.016001,0.076,{"date":1454,"open":1004,"high":980,"low":1417,"close":1455,"change":472,"percent_change":633,"volume":1456,"transactions":9,"vwap":1455},"2025-11-07",18.94,109200,{"date":1458,"open":980,"high":980,"low":1004,"close":1397,"change":1299,"percent_change":543,"volume":1459,"transactions":9,"vwap":1397},"2025-11-06",209600,{"date":1461,"open":1455,"high":980,"low":1004,"close":1462,"change":450,"percent_change":906,"volume":1463,"transactions":9,"vwap":1462},"2025-11-05",19.0049992,110400,{"date":1465,"open":350,"high":1466,"low":1426,"close":1438,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1438},"2025-11-04",19.955,-0.094,-0.49,300400,{"date":172,"open":1026,"high":998,"low":1471,"close":1472,"change":1473,"percent_change":725,"volume":1474,"transactions":9,"vwap":1472},18.98,19.049,0.019,1376000]