[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFO":3,"homepage-market-summary":24,"stock-historical-DDFO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFO","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},23.02,23.11,23,22.98,0.04,0.17,338721.7231,21.049999,57826.22008645418,95.6,253,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":14,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},68106,17230881.2417,8.33,"2025-10-01",[174,177,185,195,204,212,223,233,240,249,257,265,274,285,293,298,308,318,326,332,340,347,356,366,372,380,387,392,400,408,417,427,434,441,446,452,457,462,469,474,483,490,498,506,515,524,535,544,552,559,567,575,581,589,596,602,610,615,621,627,629,634,640,643,649,656,659,666,673,679,684,688,693,697,702,705,708,712,717,725,731,736,741,746,750,755,758,761,764,767,770,773,776,780,786,790,793,799,802,805,809,812,817,823,829,835,843,849,857,862,866,870,874,882,887,894,901,906,912,918,924,932,937,942,951,958,963,970,975,983,989,997,1005,1010,1016,1023,1030,1034,1040,1044,1048,1053,1058,1063,1069,1074,1081,1086,1092,1099,1104,1109,1114,1119,1125,1132,1136,1140,1146,1150,1153,1158,1162,1166,1169,1173,1177,1181,1184,1188,1192,1195,1198,1202,1205,1209,1212,1217,1222,1225,1228,1231,1235,1238,1242,1248,1252,1256,1261,1265,1269,1273,1276,1278,1283,1287,1291,1296,1303,1307,1313,1317,1323,1328,1331,1335,1338,1342,1344,1348,1351,1355,1358,1361,1368,1376,1382,1387,1392,1397,1402,1406,1411,1417,1422,1429,1433,1439,1444,1450,1455,1459,1462,1466,1470,1474,1477,1481,1485,1489,1496,1502,1508,1511,1516,1521,1528,1532,1536,1540,1544,1547,1550],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":175,"vwap":176},414,23.0129,{"date":178,"open":179,"high":179,"low":180,"close":16,"change":181,"percent_change":17,"volume":182,"transactions":183,"vwap":184},"2026-10-01",22.99,22.9,0.01,1118351.8562,2399,22.9411,{"date":186,"open":187,"high":188,"low":189,"close":188,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",22.955,22.97,22.92,0.033,0.14,432738.9568,1004,22.9538,{"date":196,"open":197,"high":188,"low":198,"close":199,"change":200,"percent_change":181,"volume":201,"transactions":202,"vwap":203},"2026-09-29",22.94,22.9101,22.937,0.002,19135.8008,130,22.9452,{"date":205,"open":206,"high":187,"low":206,"close":207,"change":208,"percent_change":-6,"volume":209,"transactions":210,"vwap":211},"2026-09-28",22.925,22.935,-0.0002,16826.8008,69,22.9378,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",22.9499,22.95,22.89,22.9352,0.0052,0.02,49979.892,239,22.9404,{"date":224,"open":225,"high":197,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",22.905,22.88,22.93,0.015,0.07,37192.0073,210,22.9197,{"date":234,"open":227,"high":197,"low":180,"close":235,"change":236,"percent_change":219,"volume":237,"transactions":238,"vwap":239},"2026-09-23",22.915,0.005,9193,71,22.9165,{"date":241,"open":242,"high":227,"low":226,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",22.929,22.91,-0.005,-0.02,10920,82,22.9028,{"date":250,"open":251,"high":227,"low":180,"close":235,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",22.9001,0.0258,0.11,19637.433,85,22.9194,{"date":258,"open":259,"high":189,"low":259,"close":260,"change":261,"percent_change":17,"volume":262,"transactions":263,"vwap":264},"2026-09-18",22.85,22.8892,0.0092,17567.201,118,22.8857,{"date":266,"open":267,"high":180,"low":268,"close":226,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",22.8402,22.84,0.0499,0.22,8407.043,58,22.8717,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",22.81,22.87,22.8,22.8301,0.0301,0.13,8023,47,22.8564,{"date":286,"open":276,"high":287,"low":278,"close":278,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",22.86,-0.04,-0.18,17422,141,22.8087,{"date":294,"open":277,"high":277,"low":268,"close":268,"change":181,"percent_change":17,"volume":295,"transactions":296,"vwap":297},"2026-09-14",1341,27,22.8537,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",22.8899,22.82,22.83,0.0191,0.08,3090.043,29,22.8533,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",22.815,22.78,22.8109,-0.0213,-0.09,5292.043,65,22.8078,{"date":319,"open":287,"high":287,"low":301,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",22.8322,-0.0341,-0.15,4670,36,22.8403,{"date":327,"open":302,"high":216,"low":302,"close":328,"change":329,"percent_change":181,"volume":330,"transactions":306,"vwap":331},"2026-09-08",22.8663,0.0013,2896.4817,22.8753,{"date":333,"open":268,"high":334,"low":268,"close":335,"change":336,"percent_change":219,"volume":337,"transactions":338,"vwap":339},"2026-09-04",22.9052,22.865,0.0047,4871.083,37,22.8754,{"date":341,"open":335,"high":300,"low":301,"close":342,"change":343,"percent_change":229,"volume":344,"transactions":345,"vwap":346},"2026-09-03",22.8603,0.0153,11274.043,55,22.8469,{"date":348,"open":287,"high":349,"low":278,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",22.8798,22.845,0.0202,0.09,1079,22,22.8433,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":314,"volume":363,"transactions":364,"vwap":365},"2026-09-01",22.835,22.8459,22.79,22.8248,-0.0202,5784.75,41,22.8236,{"date":367,"open":259,"high":216,"low":368,"close":350,"change":219,"percent_change":352,"volume":369,"transactions":370,"vwap":371},"2026-08-31",22.825,10905,46,22.8361,{"date":373,"open":226,"high":374,"low":375,"close":368,"change":376,"percent_change":253,"volume":377,"transactions":378,"vwap":379},"2026-08-28",22.8935,22.8052,0.025,4806.065,48,22.8286,{"date":381,"open":268,"high":268,"low":278,"close":278,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",-0.015,-0.07,19408,31,22.8348,{"date":388,"open":311,"high":259,"low":389,"close":310,"change":181,"percent_change":17,"volume":390,"transactions":306,"vwap":391},"2026-08-26",22.7701,4289,22.8088,{"date":393,"open":394,"high":301,"low":395,"close":396,"change":181,"percent_change":17,"volume":397,"transactions":398,"vwap":399},"2026-08-25",22.7814,22.77,22.805,5504,52,22.806,{"date":401,"open":302,"high":402,"low":403,"close":404,"change":218,"percent_change":219,"volume":405,"transactions":406,"vwap":407},"2026-08-24",22.8342,22.75,22.795,7562,53,22.789,{"date":409,"open":410,"high":410,"low":395,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",22.8099,22.7898,0.0223,0.1,2167,19,22.7868,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",22.8199,22.73,22.7675,-0.0123,-0.05,19220,98,22.7459,{"date":428,"open":278,"high":278,"low":403,"close":429,"change":430,"percent_change":219,"volume":431,"transactions":432,"vwap":433},"2026-08-19",22.7798,0.0048,4957,32,22.7752,{"date":435,"open":403,"high":399,"low":436,"close":437,"change":376,"percent_change":253,"volume":438,"transactions":439,"vwap":440},"2026-08-18",22.74,22.775,17408,74,22.7614,{"date":442,"open":404,"high":301,"low":403,"close":403,"change":106,"percent_change":288,"volume":443,"transactions":444,"vwap":445},"2026-08-17",12389,109,22.7595,{"date":447,"open":448,"high":360,"low":449,"close":448,"change":106,"percent_change":288,"volume":450,"transactions":324,"vwap":451},"2026-08-14",22.76,22.7551,7156,22.7695,{"date":453,"open":360,"high":360,"low":454,"close":395,"change":181,"percent_change":17,"volume":455,"transactions":385,"vwap":456},"2026-08-13",22.765,5452,22.7797,{"date":458,"open":436,"high":360,"low":436,"close":448,"change":17,"percent_change":459,"volume":460,"transactions":432,"vwap":461},"2026-08-12",0.18,2221,22.7732,{"date":463,"open":403,"high":403,"low":464,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-11",22.72,0,8945,68,22.7266,{"date":470,"open":403,"high":448,"low":464,"close":464,"change":471,"percent_change":106,"volume":472,"transactions":473,"vwap":420},"2026-08-10",-0.0016,42508,273,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":324,"vwap":482},"2026-08-07",22.7181,22.7599,22.7216,-0.0073,-0.03,4632.019,22.7348,{"date":484,"open":485,"high":403,"low":485,"close":486,"change":487,"percent_change":101,"volume":488,"transactions":283,"vwap":489},"2026-08-06",22.69,22.7289,0.0139,4370,22.7281,{"date":491,"open":311,"high":311,"low":492,"close":493,"change":494,"percent_change":253,"volume":495,"transactions":496,"vwap":497},"2026-08-05",22.7038,22.715,0.0249,6068,24,22.7501,{"date":499,"open":500,"high":436,"low":500,"close":501,"change":502,"percent_change":253,"volume":503,"transactions":504,"vwap":505},"2026-08-04",22.675,22.6901,0.0251,22702,87,22.6982,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":191,"volume":512,"transactions":513,"vwap":514},"2026-08-03",22.63,22.6799,22.665,0.0322,13795,70,22.6543,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",22.58,22.6328,0.0428,0.19,2120,17,22.6129,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",22.55,22.6,22.54,22.59,0.0818,0.36,5422,35,22.5724,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":59,"vwap":543},"2026-07-29",22.56,22.5601,22.5082,-0.0618,-0.27,4831,22.5299,{"date":545,"open":546,"high":527,"low":546,"close":547,"change":548,"percent_change":281,"volume":549,"transactions":550,"vwap":551},"2026-07-28",22.5209,22.57,0.03,6215,40,22.5632,{"date":553,"open":517,"high":517,"low":554,"close":528,"change":555,"percent_change":17,"volume":556,"transactions":557,"vwap":558},"2026-07-27",22.52,0.0095,7664,21,22.5497,{"date":560,"open":561,"high":517,"low":554,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":306,"vwap":566},"2026-07-24",22.555,22.5305,0.0112,0.05,7793,22.5531,{"date":568,"open":517,"high":517,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":296,"vwap":574},"2026-07-23",22.5,22.5193,-0.0507,-0.22,2228,22.5236,{"date":576,"open":577,"high":578,"low":547,"close":547,"change":288,"percent_change":289,"volume":579,"transactions":557,"vwap":580},"2026-07-22",22.585,22.62,2363,22.5939,{"date":582,"open":547,"high":583,"low":537,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",22.61,0.0661,0.29,7000,33,22.5712,{"date":590,"open":537,"high":527,"low":591,"close":592,"change":593,"percent_change":-6,"volume":594,"transactions":370,"vwap":595},"2026-07-20",22.531,22.5439,-0.0011,14967,22.5813,{"date":597,"open":561,"high":537,"low":554,"close":598,"change":480,"percent_change":599,"volume":600,"transactions":354,"vwap":601},"2026-07-17",22.545,-0.13,10719,22.5461,{"date":603,"open":517,"high":578,"low":547,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-16",22.575,-0.0249,-0.11,16082,67,22.5991,{"date":611,"open":517,"high":508,"low":517,"close":612,"change":494,"percent_change":253,"volume":613,"transactions":557,"vwap":614},"2026-07-15",22.5999,9785,22.6073,{"date":616,"open":604,"high":612,"low":617,"close":604,"change":181,"percent_change":17,"volume":618,"transactions":619,"vwap":620},"2026-07-14",22.5501,7838,49,22.5755,{"date":622,"open":577,"high":577,"low":623,"close":624,"change":382,"percent_change":383,"volume":625,"transactions":557,"vwap":626},"2026-07-13",22.53,22.565,4275,22.5543,{"date":628,"open":604,"high":527,"low":528,"close":517,"change":376,"percent_change":253,"volume":586,"transactions":9,"vwap":517},"2026-07-10",{"date":630,"open":569,"high":631,"low":569,"close":561,"change":190,"percent_change":632,"volume":633,"transactions":9,"vwap":561},"2026-07-09",22.569,0.15,9100,{"date":635,"open":636,"high":537,"low":636,"close":637,"change":638,"percent_change":288,"volume":639,"transactions":9,"vwap":637},"2026-07-08",22.47,22.522,-0.008,11300,{"date":641,"open":547,"high":547,"low":569,"close":623,"change":106,"percent_change":288,"volume":642,"transactions":9,"vwap":623},"2026-07-07",3600,{"date":644,"open":645,"high":598,"low":645,"close":528,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":528},"2026-07-06",22.51,0.045,0.2,1200,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":376,"percent_change":253,"volume":655,"transactions":9,"vwap":654},"2026-07-02",22.48,22.508,22.46,22.495,3900,{"date":657,"open":569,"high":569,"low":653,"close":636,"change":288,"percent_change":289,"volume":658,"transactions":9,"vwap":636},"2026-07-01",16600,{"date":660,"open":661,"high":554,"low":662,"close":645,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":645},"2026-06-30",22.485,22.45,0.058,0.26,3000,{"date":667,"open":668,"high":651,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-29",22.43,22.452,0.082,0.37,2000,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":480,"percent_change":599,"volume":678,"transactions":9,"vwap":677},"2026-06-26",22.38,22.44,22.37,14700,{"date":680,"open":668,"high":668,"low":681,"close":682,"change":181,"percent_change":17,"volume":683,"transactions":9,"vwap":682},"2026-06-25",22.39,22.4,5600,{"date":685,"open":686,"high":686,"low":677,"close":681,"change":219,"percent_change":352,"volume":687,"transactions":9,"vwap":681},"2026-06-24",22.49,10500,{"date":689,"open":682,"high":676,"low":677,"close":677,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":677},"2026-06-23",-0.095,-0.42,14100,{"date":694,"open":695,"high":569,"low":695,"close":696,"change":236,"percent_change":219,"volume":167,"transactions":9,"vwap":696},"2026-06-22",22.42,22.465,{"date":698,"open":699,"high":653,"low":699,"close":653,"change":101,"percent_change":700,"volume":701,"transactions":9,"vwap":653},"2026-06-18",22.455,0.27,4800,{"date":703,"open":554,"high":554,"low":682,"close":682,"change":423,"percent_change":572,"volume":704,"transactions":9,"vwap":682},"2026-06-17",7200,{"date":706,"open":653,"high":653,"low":676,"close":662,"change":244,"percent_change":245,"volume":707,"transactions":9,"vwap":662},"2026-06-16",8600,{"date":709,"open":699,"high":653,"low":668,"close":699,"change":710,"percent_change":141,"volume":711,"transactions":9,"vwap":699},"2026-06-15",0.085,56200,{"date":713,"open":714,"high":695,"low":715,"close":677,"change":228,"percent_change":229,"volume":716,"transactions":9,"vwap":677},"2026-06-12",22.385,22.36,5800,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":585,"volume":724,"transactions":9,"vwap":722},"2026-06-11",22.315,22.365,22.26,22.355,0.065,2300,{"date":726,"open":727,"high":668,"low":728,"close":729,"change":288,"percent_change":289,"volume":730,"transactions":9,"vwap":729},"2026-06-10",22.41,22.28,22.29,4900,{"date":732,"open":733,"high":733,"low":728,"close":734,"change":245,"percent_change":314,"volume":735,"transactions":9,"vwap":734},"2026-06-09",22.425,22.33,6400,{"date":737,"open":715,"high":668,"low":738,"close":739,"change":219,"percent_change":352,"volume":740,"transactions":9,"vwap":739},"2026-06-08",22.34,22.35,42200,{"date":742,"open":743,"high":733,"low":734,"close":734,"change":314,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-06-05",22.415,-0.4,12600,{"date":747,"open":651,"high":651,"low":695,"close":695,"change":748,"percent_change":606,"volume":749,"transactions":9,"vwap":695},"2026-06-04",-0.025,10100,{"date":751,"open":752,"high":636,"low":682,"close":753,"change":376,"percent_change":253,"volume":754,"transactions":9,"vwap":753},"2026-06-03",22.435,22.445,30500,{"date":756,"open":636,"high":636,"low":727,"close":695,"change":106,"percent_change":288,"volume":757,"transactions":9,"vwap":695},"2026-06-02",8300,{"date":759,"open":682,"high":636,"low":682,"close":668,"change":245,"percent_change":314,"volume":760,"transactions":9,"vwap":668},"2026-06-01",70700,{"date":762,"open":682,"high":661,"low":682,"close":662,"change":101,"percent_change":700,"volume":763,"transactions":9,"vwap":662},"2026-05-29",19600,{"date":765,"open":766,"high":676,"low":766,"close":681,"change":548,"percent_change":281,"volume":683,"transactions":9,"vwap":681},"2026-05-28",22.381,{"date":768,"open":715,"high":668,"low":715,"close":715,"change":480,"percent_change":599,"volume":769,"transactions":9,"vwap":715},"2026-05-27",7800,{"date":771,"open":739,"high":695,"low":739,"close":681,"change":564,"percent_change":270,"volume":772,"transactions":9,"vwap":681},"2026-05-26",10700,{"date":774,"open":675,"high":681,"low":738,"close":738,"change":480,"percent_change":599,"volume":775,"transactions":9,"vwap":738},"2026-05-22",8700,{"date":777,"open":734,"high":778,"low":734,"close":677,"change":376,"percent_change":253,"volume":779,"transactions":9,"vwap":677},"2026-05-21",22.375,5200,{"date":781,"open":782,"high":715,"low":783,"close":784,"change":646,"percent_change":647,"volume":785,"transactions":9,"vwap":784},"2026-05-20",22.32,22.31,22.345,3300,{"date":787,"open":729,"high":788,"low":729,"close":788,"change":181,"percent_change":17,"volume":789,"transactions":9,"vwap":788},"2026-05-19",22.3,2600,{"date":791,"open":729,"high":782,"low":721,"close":729,"change":748,"percent_change":606,"volume":792,"transactions":9,"vwap":729},"2026-05-18",9800,{"date":794,"open":734,"high":738,"low":795,"close":719,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":719},"2026-05-15",22.27,-0.065,-0.29,6600,{"date":800,"open":715,"high":675,"low":729,"close":675,"change":723,"percent_change":585,"volume":801,"transactions":9,"vwap":675},"2026-05-14",32500,{"date":803,"open":783,"high":738,"low":795,"close":719,"change":376,"percent_change":253,"volume":804,"transactions":9,"vwap":719},"2026-05-13",16500,{"date":806,"open":807,"high":782,"low":807,"close":729,"change":465,"percent_change":465,"volume":808,"transactions":9,"vwap":729},"2026-05-12",22.22,46200,{"date":810,"open":721,"high":788,"low":721,"close":729,"change":236,"percent_change":219,"volume":811,"transactions":9,"vwap":729},"2026-05-11",600,{"date":813,"open":814,"high":729,"low":814,"close":815,"change":816,"percent_change":116,"volume":683,"transactions":9,"vwap":815},"2026-05-08",22.25,22.285,0.055,{"date":818,"open":819,"high":783,"low":820,"close":819,"change":821,"percent_change":822,"volume":665,"transactions":9,"vwap":819},"2026-05-07",22.23,22.21,-0.045,-0.2,{"date":824,"open":728,"high":729,"low":820,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-06",22.275,0.105,0.47,2400,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":181,"percent_change":564,"volume":834,"transactions":9,"vwap":833},"2026-05-05",22.16,22.24,22.17,14300,{"date":836,"open":837,"high":838,"low":839,"close":831,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-05-04",22.15,22.208,22.13,-0.035,-0.16,1900,{"date":844,"open":845,"high":814,"low":831,"close":846,"change":847,"percent_change":848,"volume":757,"transactions":9,"vwap":846},"2026-05-01",22.18,22.195,0.063,0.28,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-30",22.08,22.2,22.132,0.027,0.12,7600,{"date":858,"open":851,"high":837,"low":859,"close":860,"change":106,"percent_change":423,"volume":861,"transactions":9,"vwap":860},"2026-04-29",22.059999,22.105,42300,{"date":863,"open":860,"high":837,"low":859,"close":864,"change":219,"percent_change":352,"volume":865,"transactions":9,"vwap":864},"2026-04-28",22.115,6300,{"date":867,"open":851,"high":837,"low":851,"close":868,"change":245,"percent_change":314,"volume":869,"transactions":9,"vwap":868},"2026-04-27",22.094999,3200,{"date":871,"open":868,"high":864,"low":851,"close":864,"change":872,"percent_change":700,"volume":873,"transactions":9,"vwap":864},"2026-04-24",0.059,6700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":822,"volume":881,"transactions":9,"vwap":879},"2026-04-23",22.1,22.12,22.055,22.056,-0.044,12300,{"date":883,"open":876,"high":884,"low":885,"close":876,"change":304,"percent_change":531,"volume":886,"transactions":9,"vwap":876},"2026-04-22",22.11,22.040001,7300,{"date":888,"open":851,"high":851,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-21",21.99,22.02,-0.041,-0.19,51400,{"date":895,"open":896,"high":876,"low":897,"close":898,"change":899,"percent_change":288,"volume":900,"transactions":9,"vwap":898},"2026-04-20",22.075001,22.01,22.061001,-0.009,66600,{"date":902,"open":876,"high":884,"low":903,"close":904,"change":816,"percent_change":116,"volume":905,"transactions":9,"vwap":904},"2026-04-17",22.041,22.07,4100,{"date":907,"open":885,"high":908,"low":909,"close":910,"change":465,"percent_change":465,"volume":911,"transactions":9,"vwap":910},"2026-04-16",22.049999,21.96,22.014999,32900,{"date":913,"open":890,"high":914,"low":915,"close":910,"change":564,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-04-15",22.021,21.94,0.23,4700,{"date":919,"open":920,"high":354,"low":921,"close":922,"change":723,"percent_change":923,"volume":678,"transactions":9,"vwap":922},"2026-04-14",21.97,21.93,21.965,0.3,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-04-13",21.86,21.9,21.8,0.094,0.43,123100,{"date":933,"open":926,"high":926,"low":928,"close":934,"change":935,"percent_change":229,"volume":936,"transactions":9,"vwap":934},"2026-04-10",21.806,0.016,104900,{"date":938,"open":928,"high":939,"low":940,"close":940,"change":935,"percent_change":229,"volume":941,"transactions":9,"vwap":940},"2026-04-09",21.845,21.79,2900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-08",21.75,21.81,21.726,21.774,0.198,0.92,6000,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":855,"volume":957,"transactions":9,"vwap":954},"2026-04-07",21.55,21.576,21.5,0.026,1800,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":548,"percent_change":191,"volume":701,"transactions":9,"vwap":953},"2026-04-06",21.56,21.6,21.54,{"date":964,"open":965,"high":953,"low":966,"close":967,"change":968,"percent_change":229,"volume":969,"transactions":9,"vwap":967},"2026-04-02",21.49,21.47,21.52,0.014,12800,{"date":971,"open":966,"high":960,"low":972,"close":973,"change":974,"percent_change":116,"volume":950,"transactions":9,"vwap":973},"2026-04-01",21.46,21.506,0.054,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-03-31",21.39,21.452,21.3,0.272,1.28,6900,{"date":984,"open":985,"high":979,"low":986,"close":987,"change":988,"percent_change":841,"volume":745,"transactions":9,"vwap":987},"2026-03-30",21.27,21.14,21.18,-0.033,{"date":990,"open":979,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-27",21.33,21.15,21.213,-0.166,-0.78,270800,{"date":998,"open":999,"high":965,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-26",21.43,21.35,21.379,-0.101,-0.47,268700,{"date":1006,"open":967,"high":1007,"low":1008,"close":1008,"change":17,"percent_change":520,"volume":1009,"transactions":9,"vwap":1008},"2026-03-25",21.53,21.48,1600,{"date":1011,"open":972,"high":966,"low":1012,"close":1013,"change":1014,"percent_change":289,"volume":1015,"transactions":9,"vwap":1013},"2026-03-24",21.42,21.44,-0.038,7700,{"date":1017,"open":960,"high":1018,"low":1019,"close":1020,"change":855,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-23",21.57,21.45,21.478,0.56,68300,{"date":1024,"open":1025,"high":972,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-20",21.38,21.358,-0.092,-0.43,17500,{"date":1031,"open":1013,"high":1032,"low":1012,"close":1019,"change":840,"percent_change":841,"volume":1033,"transactions":9,"vwap":1019},"2026-03-19",21.498,5900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":606,"percent_change":1039,"volume":642,"transactions":9,"vwap":1038},"2026-03-18",21.545,21.548,21.485,-0.51,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":181,"percent_change":564,"volume":865,"transactions":9,"vwap":1043},"2026-03-17",21.65,21.595,{"date":1045,"open":965,"high":961,"low":965,"close":1046,"change":826,"percent_change":46,"volume":1047,"transactions":9,"vwap":1046},"2026-03-16",21.585,7900,{"date":1049,"open":1050,"high":1051,"low":966,"close":1008,"change":288,"percent_change":892,"volume":1052,"transactions":9,"vwap":1008},"2026-03-13",21.501,21.59,4600,{"date":1054,"open":953,"high":953,"low":967,"close":967,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":967},"2026-03-12",-0.08,-0.37,1700,{"date":1059,"open":1042,"high":1060,"low":961,"close":961,"change":480,"percent_change":1061,"volume":1062,"transactions":9,"vwap":961},"2026-03-11",21.655,-0.14,2500,{"date":1064,"open":1065,"high":1066,"low":1051,"close":1067,"change":219,"percent_change":352,"volume":1068,"transactions":9,"vwap":1067},"2026-03-10",21.61,21.69,21.63,13900,{"date":1070,"open":1012,"high":1071,"low":1012,"close":1065,"change":1072,"percent_change":1073,"volume":804,"transactions":9,"vwap":1065},"2026-03-09",21.64,0.073,0.34,{"date":1075,"open":962,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-06",21.58,21.537,-0.119,-0.55,16200,{"date":1082,"open":1071,"high":1083,"low":1067,"close":1084,"change":1085,"percent_change":797,"volume":905,"transactions":9,"vwap":1084},"2026-03-05",21.67,21.656,-0.063,{"date":1087,"open":1083,"high":1088,"low":1083,"close":1089,"change":1090,"percent_change":647,"volume":1091,"transactions":9,"vwap":1089},"2026-03-04",21.72,21.719,0.044,7100,{"date":1093,"open":961,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":541,"volume":1098,"transactions":9,"vwap":1096},"2026-03-03",21.685,21.521,21.675,-0.059,15500,{"date":1100,"open":1101,"high":1102,"low":1083,"close":1102,"change":1103,"percent_change":548,"volume":779,"transactions":9,"vwap":1102},"2026-03-02",21.73,21.734,0.006,{"date":1105,"open":1088,"high":1106,"low":1083,"close":1106,"change":1107,"percent_change":322,"volume":1108,"transactions":9,"vwap":1106},"2026-02-27",21.728,-0.032,6800,{"date":1110,"open":928,"high":928,"low":1111,"close":1111,"change":1112,"percent_change":599,"volume":1113,"transactions":9,"vwap":1111},"2026-02-26",21.76,-0.028,400,{"date":1115,"open":1116,"high":928,"low":1116,"close":1117,"change":1118,"percent_change":270,"volume":865,"transactions":9,"vwap":1117},"2026-02-25",21.775,21.788,0.048,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":146,"volume":735,"transactions":9,"vwap":1123},"2026-02-24",21.695,21.745,21.74,0.075,{"date":1126,"open":1127,"high":1128,"low":1067,"close":1129,"change":1130,"percent_change":1131,"volume":969,"transactions":9,"vwap":1129},"2026-02-23",21.68,21.71,21.665,-0.085,-0.39,{"date":1133,"open":1134,"high":1135,"low":1066,"close":944,"change":564,"percent_change":916,"volume":842,"transactions":9,"vwap":944},"2026-02-20",21.735,21.755,{"date":1137,"open":1138,"high":1139,"low":1042,"close":1139,"change":382,"percent_change":383,"volume":873,"transactions":9,"vwap":1139},"2026-02-19",21.66,21.7,{"date":1141,"open":1123,"high":1123,"low":1066,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-02-18",21.715,0.034,0.16,7400,{"date":1147,"open":1051,"high":1088,"low":1018,"close":1148,"change":1149,"percent_change":664,"volume":683,"transactions":9,"vwap":1148},"2026-02-17",21.681,0.056,{"date":1151,"open":1065,"high":1127,"low":1065,"close":1152,"change":244,"percent_change":245,"volume":716,"transactions":9,"vwap":1152},"2026-02-13",21.625,{"date":1154,"open":1101,"high":1101,"low":1065,"close":1067,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1067},"2026-02-12",-0.107,-0.49,19200,{"date":1159,"open":1101,"high":1111,"low":1088,"close":1160,"change":1161,"percent_change":304,"volume":798,"transactions":9,"vwap":1160},"2026-02-11",21.737,0.017,{"date":1163,"open":945,"high":945,"low":1088,"close":1088,"change":423,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1088},"2026-02-10",-0.23,8500,{"date":1167,"open":1088,"high":1168,"low":1088,"close":1168,"change":17,"percent_change":459,"volume":779,"transactions":9,"vwap":1168},"2026-02-09",21.77,{"date":1170,"open":1138,"high":1101,"low":1138,"close":1101,"change":18,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1101},"2026-02-06",0.79,2800,{"date":1174,"open":953,"high":1175,"low":953,"close":960,"change":1055,"percent_change":1056,"volume":1176,"transactions":9,"vwap":960},"2026-02-05",21.62,13500,{"date":1178,"open":944,"high":944,"low":1179,"close":1071,"change":288,"percent_change":289,"volume":1180,"transactions":9,"vwap":1071},"2026-02-04",21.615,7500,{"date":1182,"open":1139,"high":1139,"low":1071,"close":1127,"change":423,"percent_change":1164,"volume":1183,"transactions":9,"vwap":1127},"2026-02-03",15600,{"date":1185,"open":1123,"high":1186,"low":1088,"close":1101,"change":17,"percent_change":459,"volume":1187,"transactions":9,"vwap":1101},"2026-02-02",21.744,19500,{"date":1189,"open":1190,"high":1128,"low":1138,"close":1066,"change":106,"percent_change":423,"volume":1191,"transactions":9,"vwap":1066},"2026-01-30",21.701,9400,{"date":1193,"open":1101,"high":1101,"low":1042,"close":1139,"change":106,"percent_change":423,"volume":1194,"transactions":9,"vwap":1139},"2026-01-29",21500,{"date":1196,"open":1088,"high":1123,"low":1121,"close":1128,"change":106,"percent_change":423,"volume":1197,"transactions":9,"vwap":1128},"2026-01-28",35400,{"date":1199,"open":1200,"high":1200,"low":1088,"close":1088,"change":219,"percent_change":352,"volume":1201,"transactions":9,"vwap":1088},"2026-01-27",21.731,14400,{"date":1203,"open":1128,"high":1204,"low":1139,"close":1139,"change":17,"percent_change":459,"volume":1015,"transactions":9,"vwap":1139},"2026-01-26",21.725,{"date":1206,"open":1207,"high":1066,"low":1138,"close":1138,"change":465,"percent_change":465,"volume":1208,"transactions":9,"vwap":1138},"2026-01-23",21.661,32800,{"date":1210,"open":1127,"high":1066,"low":1042,"close":1138,"change":548,"percent_change":191,"volume":1211,"transactions":9,"vwap":1138},"2026-01-22",68400,{"date":1213,"open":1051,"high":1214,"low":953,"close":1067,"change":253,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1067},"2026-01-21",21.664,0.51,79100,{"date":1218,"open":1219,"high":1219,"low":967,"close":967,"change":322,"percent_change":1220,"volume":1221,"transactions":9,"vwap":967},"2026-01-20",21.605,-0.69,80400,{"date":1223,"open":1127,"high":1066,"low":1129,"close":1083,"change":465,"percent_change":465,"volume":1224,"transactions":9,"vwap":1083},"2026-01-16",25300,{"date":1226,"open":1127,"high":1139,"low":1207,"close":1083,"change":548,"percent_change":191,"volume":1227,"transactions":9,"vwap":1083},"2026-01-15",33300,{"date":1229,"open":1071,"high":1083,"low":961,"close":1071,"change":480,"percent_change":1061,"volume":1230,"transactions":9,"vwap":1071},"2026-01-14",40200,{"date":1232,"open":1127,"high":1233,"low":1138,"close":1083,"change":480,"percent_change":1061,"volume":1234,"transactions":9,"vwap":1083},"2026-01-13",21.705,78800,{"date":1236,"open":1083,"high":1123,"low":1083,"close":1139,"change":236,"percent_change":219,"volume":1237,"transactions":9,"vwap":1139},"2026-01-12",78700,{"date":1239,"open":1066,"high":1123,"low":1127,"close":1121,"change":1240,"percent_change":18,"volume":1241,"transactions":9,"vwap":1121},"2026-01-09",0.037,21900,{"date":1243,"open":1066,"high":1066,"low":1244,"close":1245,"change":1246,"percent_change":480,"volume":1247,"transactions":9,"vwap":1245},"2026-01-08",21.634,21.658,-0.006,13300,{"date":1249,"open":1066,"high":1128,"low":1138,"close":1214,"change":1250,"percent_change":1164,"volume":1251,"transactions":9,"vwap":1214},"2026-01-07",-0.051,2100,{"date":1253,"open":1071,"high":1088,"low":1071,"close":1142,"change":1254,"percent_change":1255,"volume":1068,"transactions":9,"vwap":1142},"2026-01-06",0.115,0.53,{"date":1257,"open":1083,"high":1083,"low":961,"close":961,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":961},"2026-01-05",-0.021,-0.1,1891100,{"date":1262,"open":1042,"high":1042,"low":1018,"close":1263,"change":1103,"percent_change":548,"volume":1264,"transactions":9,"vwap":1263},"2026-01-02",21.621,5300,{"date":1266,"open":1071,"high":1042,"low":1051,"close":1179,"change":1267,"percent_change":1055,"volume":1268,"transactions":9,"vwap":1179},"2025-12-31",-0.017,18200,{"date":1270,"open":1066,"high":1066,"low":1067,"close":1271,"change":1112,"percent_change":599,"volume":1272,"transactions":9,"vwap":1271},"2025-12-30",21.632,6200,{"date":1274,"open":1275,"high":1083,"low":1175,"close":1138,"change":244,"percent_change":245,"volume":779,"transactions":9,"vwap":1138},"2025-12-29",21.626,{"date":1277,"open":1066,"high":1066,"low":1071,"close":1129,"change":465,"percent_change":465,"volume":1264,"transactions":9,"vwap":1129},"2025-12-26",{"date":1279,"open":1280,"high":1083,"low":1281,"close":1129,"change":228,"percent_change":229,"volume":1282,"transactions":9,"vwap":1129},"2025-12-24",21.663,21.641,1400,{"date":1284,"open":1065,"high":1042,"low":961,"close":1042,"change":1285,"percent_change":116,"volume":1286,"transactions":9,"vwap":1042},"2025-12-23",0.053,9300,{"date":1288,"open":961,"high":1071,"low":1051,"close":1289,"change":1290,"percent_change":520,"volume":730,"transactions":9,"vwap":1289},"2025-12-22",21.597,0.042,{"date":1292,"open":962,"high":1018,"low":967,"close":1293,"change":646,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-19",21.555,0.21,9000,{"date":1297,"open":1008,"high":1298,"low":1299,"close":1300,"change":229,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-12-18",21.516,21.474,21.51,0.33,26500,{"date":1304,"open":1008,"high":1300,"low":1012,"close":1013,"change":796,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1013},"2025-12-17",-0.3,34100,{"date":1308,"open":972,"high":1309,"low":1013,"close":1310,"change":1311,"percent_change":1144,"volume":1312,"transactions":9,"vwap":1310},"2025-12-16",21.515,21.505,0.035,20600,{"date":1314,"open":1008,"high":967,"low":966,"close":966,"change":1315,"percent_change":314,"volume":1316,"transactions":9,"vwap":966},"2025-12-15",-0.019,36000,{"date":1318,"open":1319,"high":962,"low":972,"close":1320,"change":1321,"percent_change":1322,"volume":873,"transactions":9,"vwap":1320},"2025-12-12",21.532,21.489,-0.075,-0.35,{"date":1324,"open":1007,"high":1325,"low":967,"close":1326,"change":974,"percent_change":116,"volume":1327,"transactions":9,"vwap":1326},"2025-12-11",21.619,21.564,15700,{"date":1329,"open":1013,"high":1018,"low":1013,"close":1300,"change":228,"percent_change":229,"volume":1330,"transactions":9,"vwap":1300},"2025-12-10",33700,{"date":1332,"open":967,"high":962,"low":1013,"close":1333,"change":106,"percent_change":423,"volume":1334,"transactions":9,"vwap":1333},"2025-12-09",21.495,210900,{"date":1336,"open":965,"high":962,"low":1008,"close":1310,"change":245,"percent_change":314,"volume":1337,"transactions":9,"vwap":1310},"2025-12-08",27600,{"date":1339,"open":1309,"high":953,"low":955,"close":1340,"change":548,"percent_change":191,"volume":1341,"transactions":9,"vwap":1340},"2025-12-05",21.525,10400,{"date":1343,"open":955,"high":1300,"low":972,"close":1333,"change":382,"percent_change":383,"volume":586,"transactions":9,"vwap":1333},"2025-12-04",{"date":1345,"open":1346,"high":1340,"low":1347,"close":1300,"change":17,"percent_change":520,"volume":678,"transactions":9,"vwap":1300},"2025-12-03",21.454,21.445,{"date":1349,"open":965,"high":955,"low":1013,"close":966,"change":229,"percent_change":1301,"volume":1350,"transactions":9,"vwap":966},"2025-12-02",10300,{"date":1352,"open":1019,"high":966,"low":1353,"close":1353,"change":423,"percent_change":1164,"volume":1354,"transactions":9,"vwap":1353},"2025-12-01",21.4,486900,{"date":1356,"open":972,"high":1008,"low":1357,"close":1019,"change":219,"percent_change":352,"volume":1165,"transactions":9,"vwap":1019},"2025-11-28",21.441,{"date":1359,"open":1353,"high":966,"low":1353,"close":999,"change":646,"percent_change":1294,"volume":1360,"transactions":9,"vwap":999},"2025-11-26",27100,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-11-25",21.25,21.385,0.089,0.42,8000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-11-24",21.2,21.32,21.296,0.146,0.69,54500,{"date":1377,"open":1378,"high":1379,"low":20,"close":992,"change":564,"percent_change":1380,"volume":1381,"transactions":9,"vwap":992},"2025-11-21",21.080999,21.19,0.24,54900,{"date":1383,"open":1371,"high":1000,"low":1384,"close":1385,"change":288,"percent_change":892,"volume":1386,"transactions":9,"vwap":1385},"2025-11-20",21.059999,21.1,36700,{"date":1388,"open":1389,"high":1390,"low":986,"close":986,"change":423,"percent_change":1391,"volume":1230,"transactions":9,"vwap":986},"2025-11-19",21.21,21.26,-0.24,{"date":1393,"open":987,"high":1394,"low":1395,"close":1379,"change":181,"percent_change":564,"volume":1396,"transactions":9,"vwap":1379},"2025-11-18",21.22,21.07,71500,{"date":1398,"open":1399,"high":1371,"low":987,"close":987,"change":1400,"percent_change":1039,"volume":1401,"transactions":9,"vwap":987},"2025-11-17",21.29,-0.108,28700,{"date":1403,"open":1394,"high":1371,"low":1394,"close":1404,"change":1107,"percent_change":322,"volume":1405,"transactions":9,"vwap":1404},"2025-11-14",21.288,17200,{"date":1407,"open":991,"high":1408,"low":1409,"close":1371,"change":1055,"percent_change":1056,"volume":1410,"transactions":9,"vwap":1371},"2025-11-13",21.37,21.28,21400,{"date":1412,"open":1413,"high":1013,"low":1408,"close":1353,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1353},"2025-11-12",21.421,-0.013,-0.06,57700,{"date":1418,"open":1001,"high":1419,"low":1408,"close":1419,"change":1420,"percent_change":352,"volume":1421,"transactions":9,"vwap":1419},"2025-11-11",21.413,0.019,17800,{"date":1423,"open":1408,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1021,"volume":1428,"transactions":9,"vwap":1426},"2025-11-10",21.41,21.345,21.394,0.119,20700,{"date":1430,"open":1390,"high":1399,"low":987,"close":1431,"change":376,"percent_change":855,"volume":1432,"transactions":9,"vwap":1431},"2025-11-07",21.275,53800,{"date":1434,"open":1399,"high":1435,"low":1436,"close":1363,"change":690,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1363},"2025-11-06",21.349,21.24,-0.45,52300,{"date":1440,"open":1371,"high":1441,"low":1442,"close":1425,"change":376,"percent_change":855,"volume":1443,"transactions":9,"vwap":1425},"2025-11-05",21.361,21.291,88900,{"date":1445,"open":1399,"high":1446,"low":1447,"close":1371,"change":821,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1371},"2025-11-04",21.34,21.23,-0.21,76400,{"date":1451,"open":1408,"high":977,"low":1452,"close":1453,"change":382,"percent_change":383,"volume":1454,"transactions":9,"vwap":1453},"2025-11-03",21.31,21.365,1815700,{"date":1456,"open":1457,"high":1457,"low":1371,"close":1025,"change":245,"percent_change":314,"volume":1458,"transactions":9,"vwap":1025},"2025-10-31",21.388,38200,{"date":1460,"open":1013,"high":1013,"low":1000,"close":1353,"change":480,"percent_change":1061,"volume":1461,"transactions":9,"vwap":1353},"2025-10-30",28600,{"date":1463,"open":1464,"high":1019,"low":1353,"close":999,"change":480,"percent_change":1061,"volume":1465,"transactions":9,"vwap":999},"2025-10-29",21.428,37300,{"date":1467,"open":1468,"high":966,"low":1464,"close":972,"change":480,"percent_change":1061,"volume":1469,"transactions":9,"vwap":972},"2025-10-28",21.435,42100,{"date":1471,"open":1013,"high":960,"low":1472,"close":965,"change":413,"percent_change":827,"volume":1473,"transactions":9,"vwap":965},"2025-10-27",21.384,95700,{"date":1475,"open":1026,"high":1424,"low":1371,"close":977,"change":564,"percent_change":916,"volume":1476,"transactions":9,"vwap":977},"2025-10-24",77000,{"date":1478,"open":1479,"high":1000,"low":1479,"close":1446,"change":101,"percent_change":848,"volume":1480,"transactions":9,"vwap":1446},"2025-10-23",21.255,79300,{"date":1482,"open":1371,"high":1483,"low":1436,"close":1409,"change":288,"percent_change":892,"volume":1484,"transactions":9,"vwap":1409},"2025-10-22",21.321,65100,{"date":1486,"open":1452,"high":991,"low":1409,"close":1371,"change":1487,"percent_change":219,"volume":1488,"transactions":9,"vwap":1371},"2025-10-21",0.004,61500,{"date":1490,"open":979,"high":1446,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-10-20",21.261,21.316,0.101,0.48,72700,{"date":1497,"open":1498,"high":1394,"low":1499,"close":1500,"change":1124,"percent_change":146,"volume":1501,"transactions":9,"vwap":1500},"2025-10-17",21.16,21.12,21.215,84200,{"date":1503,"open":1504,"high":1363,"low":1505,"close":986,"change":1415,"percent_change":1506,"volume":1507,"transactions":9,"vwap":986},"2025-10-16",21.202,21.102,-0.28,129700,{"date":1509,"open":1436,"high":1409,"low":986,"close":1370,"change":219,"percent_change":352,"volume":1510,"transactions":9,"vwap":1370},"2025-10-15",85200,{"date":1512,"open":1513,"high":1436,"low":1514,"close":987,"change":480,"percent_change":1061,"volume":1515,"transactions":9,"vwap":987},"2025-10-14",21.13,21.08,1065000,{"date":1517,"open":1379,"high":1394,"low":992,"close":1389,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1389},"2025-10-13",0.134,0.64,589900,{"date":1522,"open":979,"high":1452,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-10-10",21.062,21.076,-0.181,-0.85,237300,{"date":1529,"open":991,"high":991,"low":1389,"close":1530,"change":1112,"percent_change":599,"volume":1531,"transactions":9,"vwap":1530},"2025-10-09",21.257,84800,{"date":1533,"open":1409,"high":979,"low":1534,"close":1535,"change":646,"percent_change":1294,"volume":1237,"transactions":9,"vwap":1535},"2025-10-08",21.243,21.285,{"date":1537,"open":1538,"high":1538,"low":1394,"close":1436,"change":821,"percent_change":1448,"volume":1539,"transactions":9,"vwap":1436},"2025-10-07",21.314,96400,{"date":1541,"open":977,"high":977,"low":1542,"close":1535,"change":236,"percent_change":219,"volume":1543,"transactions":9,"vwap":1535},"2025-10-06",21.248,189300,{"date":1545,"open":1409,"high":1452,"low":1436,"close":1409,"change":219,"percent_change":352,"volume":1546,"transactions":9,"vwap":1409},"2025-10-03",659200,{"date":1548,"open":1409,"high":1409,"low":1447,"close":1390,"change":181,"percent_change":564,"volume":1549,"transactions":9,"vwap":1390},"2025-10-02",729200,{"date":172,"open":1389,"high":991,"low":1370,"close":1363,"change":17,"percent_change":520,"volume":1551,"transactions":9,"vwap":1363},1987300]