[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFS":3,"homepage-market-summary":25,"stock-historical-DDFS":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFS","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 - September","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":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},22.38,22.47,22.31,22.35,0.03,0.13,14163.0179,24.28,20.69,28635.001577342628,47.1,274,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},20.39,39239,10751585.395913,9.09,"2025-09-02",[176,179,188,194,204,213,222,227,236,243,251,261,270,279,288,297,304,310,318,325,330,337,345,353,358,365,374,382,386,394,401,408,416,422,428,435,441,448,456,463,469,476,484,489,495,504,513,523,531,539,547,555,561,568,576,583,589,595,601,608,614,619,624,629,633,638,645,648,652,658,663,667,671,675,682,688,693,699,706,710,714,719,723,727,733,736,740,744,747,749,752,755,758,763,767,771,777,783,786,788,792,794,798,803,808,813,818,823,826,831,838,843,849,855,859,864,869,873,877,883,887,893,898,905,912,917,924,930,938,944,951,959,966,974,982,987,992,997,1003,1009,1013,1016,1024,1029,1034,1040,1047,1053,1060,1066,1070,1073,1078,1081,1086,1091,1096,1101,1103,1106,1109,1112,1115,1120,1123,1128,1133,1135,1139,1142,1145,1148,1153,1157,1160,1162,1165,1170,1175,1177,1182,1186,1188,1190,1193,1195,1198,1200,1203,1206,1208,1211,1214,1218,1220,1224,1226,1232,1237,1240,1242,1245,1248,1254,1256,1259,1263,1267,1271,1273,1275,1278,1282,1287,1292,1299,1304,1310,1315,1323,1327,1331,1335,1340,1344,1347,1350,1356,1359,1367,1371,1374,1376,1379,1382,1385,1389,1393,1397,1403,1408,1413,1417,1422,1428,1436,1441,1444,1447,1449,1451,1454,1457,1462,1466,1469,1474,1480,1485,1488,1492,1496,1502,1505,1509,1516,1521,1525,1530,1535,1540,1545,1550,1557],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},65,22.3778,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",22.41,22.22,0.04,0.18,76717.2501,185,22.2969,{"date":189,"open":13,"high":13,"low":190,"close":15,"change":183,"percent_change":184,"volume":191,"transactions":192,"vwap":193},"2026-09-30",22.27,56692.7221,275,22.3379,{"date":195,"open":196,"high":197,"low":198,"close":190,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",22.33,22.34,22.24,-0.05,-0.22,338282.7381,649,22.3143,{"date":205,"open":206,"high":13,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",22.37,22.32,-0.045,-0.2,57209.2501,113,22.3282,{"date":214,"open":16,"high":181,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",22.29,22.365,0.045,0.2,28539.5431,126,22.3503,{"date":223,"open":198,"high":16,"low":198,"close":207,"change":183,"percent_change":184,"volume":224,"transactions":225,"vwap":226},"2026-09-24",35463.7336,166,22.3194,{"date":228,"open":196,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",22.355,22.28,-0.12,-0.54,96280.9698,438,22.3301,{"date":237,"open":238,"high":181,"low":16,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":186,"vwap":242},"2026-09-22",22.4,0.02,0.09,116765.2971,22.3823,{"date":244,"open":197,"high":245,"low":15,"close":13,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",22.39,0.125,0.56,242259.0136,473,22.3394,{"date":252,"open":190,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",22.3,22.19,22.255,-0.005,-0.02,36024.3948,268,22.2657,{"date":262,"open":15,"high":15,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",22.2,22.26,0.11,0.5,38135.9606,157,22.2546,{"date":271,"open":190,"high":190,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",22.12,22.15,-0.06,-0.27,45483.935813,213,22.2147,{"date":280,"open":198,"high":198,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",22.175,22.21,-0.015,-0.07,136060.9274,722,22.2001,{"date":289,"open":198,"high":264,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",22.18,22.225,-0.055,-0.25,49772.4802,222,22.2296,{"date":298,"open":230,"high":253,"low":198,"close":230,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",0.08,0.36,141776.6784,592,22.274,{"date":305,"open":306,"high":306,"low":290,"close":263,"change":274,"percent_change":275,"volume":307,"transactions":308,"vwap":309},"2026-09-10",22.23,101959.0678,493,22.197,{"date":311,"open":207,"high":207,"low":312,"close":264,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",22.25,-0.03,-0.13,101929.0306,379,22.2628,{"date":319,"open":196,"high":196,"low":190,"close":215,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",-0.04,-0.18,174566.7891,766,22.3018,{"date":326,"open":253,"high":13,"low":253,"close":196,"change":107,"percent_change":320,"volume":327,"transactions":328,"vwap":329},"2026-09-04",85607.3719,484,22.3332,{"date":331,"open":196,"high":332,"low":333,"close":197,"change":240,"percent_change":122,"volume":334,"transactions":335,"vwap":336},"2026-09-03",22.3699,22.275,99954.599,247,22.3281,{"date":338,"open":312,"high":230,"low":339,"close":312,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",22.1999,0.0501,0.23,311489.1009,546,22.2392,{"date":346,"open":20,"high":20,"low":347,"close":339,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",22.16,-0.0701,-0.31,1443142.9985,2210,22.2256,{"date":354,"open":264,"high":230,"low":198,"close":190,"change":256,"percent_change":257,"volume":355,"transactions":356,"vwap":357},"2026-08-31",438573.1583,977,22.2611,{"date":359,"open":190,"high":360,"low":306,"close":333,"change":361,"percent_change":239,"volume":362,"transactions":363,"vwap":364},"2026-08-28",22.2799,0.0051,44597.0053,255,22.2655,{"date":366,"open":190,"high":190,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",22.2521,22.2699,0.0219,0.1,20455.2873,127,22.2659,{"date":375,"open":376,"high":190,"low":306,"close":377,"change":378,"percent_change":313,"volume":379,"transactions":380,"vwap":381},"2026-08-26",22.245,22.248,-0.007,39079.8266,86,22.2515,{"date":383,"open":312,"high":215,"low":182,"close":255,"change":283,"percent_change":284,"volume":384,"transactions":220,"vwap":385},"2026-08-25",28034.2272,22.2694,{"date":387,"open":312,"high":230,"low":388,"close":190,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-24",22.221,0.0001,0,8744.2407,61,22.2668,{"date":395,"open":264,"high":190,"low":376,"close":368,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",0.0301,0.14,15875.2477,78,22.2674,{"date":402,"open":306,"high":264,"low":282,"close":403,"change":404,"percent_change":107,"volume":405,"transactions":406,"vwap":407},"2026-08-20",22.2398,-0.0031,33145.6912,69,22.2532,{"date":409,"open":306,"high":264,"low":282,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-19",22.2429,0.0529,0.24,9719.2407,72,22.2388,{"date":417,"open":264,"high":264,"low":254,"close":254,"change":313,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-18",-0.14,12249.1297,80,22.2396,{"date":423,"open":424,"high":182,"low":254,"close":182,"change":390,"percent_change":390,"volume":425,"transactions":426,"vwap":427},"2026-08-17",22.201,15413.2407,87,22.1975,{"date":429,"open":291,"high":430,"low":182,"close":182,"change":431,"percent_change":239,"volume":432,"transactions":433,"vwap":434},"2026-08-14",22.2466,0.005,3786.13,42,22.2368,{"date":436,"open":437,"high":312,"low":263,"close":438,"change":390,"percent_change":390,"volume":439,"transactions":433,"vwap":440},"2026-08-13",22.2438,22.215,9445,22.2043,{"date":442,"open":443,"high":443,"low":290,"close":438,"change":444,"percent_change":390,"volume":445,"transactions":446,"vwap":447},"2026-08-12",22.2453,0.0002,5282,68,22.1941,{"date":449,"open":254,"high":182,"low":254,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",22.2148,0.01,0.05,4021,46,22.1923,{"date":457,"open":290,"high":458,"low":290,"close":458,"change":459,"percent_change":18,"volume":460,"transactions":461,"vwap":462},"2026-08-10",22.2048,0.0298,2002,23,22.1817,{"date":464,"open":465,"high":290,"low":465,"close":281,"change":451,"percent_change":452,"volume":466,"transactions":467,"vwap":468},"2026-08-07",22.17,5555.1,57,22.1758,{"date":470,"open":465,"high":465,"low":347,"close":471,"change":472,"percent_change":320,"volume":473,"transactions":474,"vwap":475},"2026-08-06",22.165,-0.0097,8045,79,22.1681,{"date":477,"open":465,"high":478,"low":273,"close":479,"change":480,"percent_change":239,"volume":481,"transactions":482,"vwap":483},"2026-08-05",22.1849,22.1747,0.0047,3932,31,22.1565,{"date":485,"open":273,"high":465,"low":273,"close":465,"change":486,"percent_change":390,"volume":487,"transactions":482,"vwap":488},"2026-08-04",0.0006,4697,22.1571,{"date":490,"open":273,"high":465,"low":273,"close":491,"change":459,"percent_change":18,"volume":492,"transactions":493,"vwap":494},"2026-08-03",22.1694,4138,37,22.1558,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-31",22.08,22.1396,0.0596,0.27,2829,41,22.0869,{"date":505,"open":506,"high":507,"low":508,"close":497,"change":509,"percent_change":412,"volume":510,"transactions":511,"vwap":512},"2026-07-30",22.07,22.105,22.05,0.0518,42771,180,22.0618,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",22.035,22.06,22.0282,-0.0518,-0.23,1666,19,22.0433,{"date":524,"open":508,"high":525,"low":526,"close":497,"change":527,"percent_change":183,"volume":528,"transactions":529,"vwap":530},"2026-07-28",22.1,22.04,0.0091,6635,47,22.048,{"date":532,"open":533,"high":525,"low":508,"close":534,"change":535,"percent_change":451,"volume":536,"transactions":537,"vwap":538},"2026-07-27",22.0902,22.0709,0.0029,49040,124,22.0682,{"date":540,"open":508,"high":541,"low":508,"close":542,"change":543,"percent_change":183,"volume":544,"transactions":545,"vwap":546},"2026-07-24",22.09,22.068,0.009,19054,53,22.0566,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":199,"volume":552,"transactions":553,"vwap":554},"2026-07-23",22.02,22.059,-0.011,17561,52,22.0247,{"date":556,"open":497,"high":497,"low":506,"close":506,"change":557,"percent_change":284,"volume":558,"transactions":559,"vwap":560},"2026-07-22",-0.0155,2159,22,22.0756,{"date":562,"open":497,"high":563,"low":497,"close":563,"change":564,"percent_change":240,"volume":565,"transactions":566,"vwap":567},"2026-07-21",22.0855,0.0203,1682,16,22.0795,{"date":569,"open":508,"high":525,"low":508,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",22.0652,0.0152,0.07,7441,44,22.0823,{"date":577,"open":508,"high":508,"low":508,"close":508,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-17",-0.035,-0.16,60,10,22.0513,{"date":584,"open":585,"high":541,"low":506,"close":586,"change":451,"percent_change":452,"volume":587,"transactions":461,"vwap":588},"2026-07-16",22.0801,22.085,4646,22.081,{"date":590,"open":525,"high":525,"low":516,"close":591,"change":431,"percent_change":239,"volume":592,"transactions":593,"vwap":594},"2026-07-15",22.075,4127,35,22.0724,{"date":596,"open":597,"high":597,"low":526,"close":506,"change":598,"percent_change":239,"volume":599,"transactions":553,"vwap":600},"2026-07-14",22.1049,0.0039,113536,22.0459,{"date":602,"open":516,"high":541,"low":526,"close":603,"change":604,"percent_change":320,"volume":605,"transactions":606,"vwap":607},"2026-07-13",22.0661,-0.0089,68212,34,22.0437,{"date":609,"open":610,"high":541,"low":610,"close":611,"change":612,"percent_change":265,"volume":613,"transactions":9,"vwap":611},"2026-07-10",22.059999,22.075001,0.025,6400,{"date":615,"open":616,"high":550,"low":616,"close":617,"change":451,"percent_change":452,"volume":618,"transactions":9,"vwap":617},"2026-07-09",22.030001,22.049999,4500,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":256,"percent_change":257,"volume":623,"transactions":9,"vwap":622},"2026-07-08",22.01,22.040001,4800,{"date":625,"open":616,"high":506,"low":549,"close":626,"change":627,"percent_change":572,"volume":628,"transactions":9,"vwap":626},"2026-07-07",22.045,0.015,4400,{"date":630,"open":631,"high":610,"low":621,"close":616,"change":451,"percent_change":452,"volume":632,"transactions":9,"vwap":616},"2026-07-06",22.055,15100,{"date":634,"open":621,"high":549,"low":635,"close":549,"change":636,"percent_change":274,"volume":637,"transactions":9,"vwap":549},"2026-07-02",21.98,-0.014,14800,{"date":639,"open":640,"high":610,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-01",21.97,22.034,0.064,0.29,14300,{"date":646,"open":635,"high":616,"low":640,"close":640,"change":107,"percent_change":199,"volume":647,"transactions":9,"vwap":640},"2026-06-30",9200,{"date":649,"open":650,"high":635,"low":650,"close":635,"change":572,"percent_change":137,"volume":651,"transactions":9,"vwap":635},"2026-06-29",21.95,500,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":451,"percent_change":452,"volume":657,"transactions":9,"vwap":656},"2026-06-26",21.92,21.96,21.91,11000,{"date":659,"open":654,"high":635,"low":660,"close":660,"change":257,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-25",21.9,-0.09,14700,{"date":664,"open":654,"high":665,"low":654,"close":654,"change":107,"percent_change":199,"volume":666,"transactions":9,"vwap":654},"2026-06-24",21.955,4900,{"date":668,"open":660,"high":650,"low":660,"close":669,"change":320,"percent_change":321,"volume":670,"transactions":9,"vwap":669},"2026-06-23",21.93,3500,{"date":672,"open":640,"high":673,"low":640,"close":640,"change":431,"percent_change":239,"volume":674,"transactions":9,"vwap":640},"2026-06-22",21.975,1200,{"date":676,"open":677,"high":678,"low":654,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-18",21.94,21.965,0.027,0.12,18600,{"date":683,"open":559,"high":559,"low":656,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-17",21.938,-0.052,-0.24,16300,{"date":689,"open":635,"high":690,"low":655,"close":691,"change":627,"percent_change":572,"volume":692,"transactions":9,"vwap":691},"2026-06-16",22.0079994,21.99,6300,{"date":694,"open":650,"high":695,"low":669,"close":673,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":673},"2026-06-15",21.995,0.041,0.19,7700,{"date":700,"open":701,"high":650,"low":702,"close":703,"change":704,"percent_change":265,"volume":705,"transactions":9,"vwap":703},"2026-06-12",21.915,21.88,21.934,0.024,6500,{"date":707,"open":708,"high":656,"low":708,"close":656,"change":102,"percent_change":500,"volume":709,"transactions":9,"vwap":656},"2026-06-11",21.83,200,{"date":711,"open":654,"high":654,"low":712,"close":712,"change":578,"percent_change":579,"volume":713,"transactions":9,"vwap":712},"2026-06-10",21.85,3000,{"date":715,"open":660,"high":655,"low":716,"close":717,"change":257,"percent_change":661,"volume":718,"transactions":9,"vwap":717},"2026-06-09",21.845,21.885,11900,{"date":720,"open":702,"high":654,"low":702,"close":721,"change":627,"percent_change":572,"volume":722,"transactions":9,"vwap":721},"2026-06-08",21.905,8000,{"date":724,"open":660,"high":656,"low":712,"close":725,"change":292,"percent_change":293,"volume":726,"transactions":9,"vwap":725},"2026-06-05",21.89,13700,{"date":728,"open":656,"high":650,"low":656,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-04",21.945,0.035,0.16,1300,{"date":734,"open":729,"high":640,"low":660,"close":656,"change":578,"percent_change":579,"volume":735,"transactions":9,"vwap":656},"2026-06-03",8400,{"date":737,"open":738,"high":640,"low":654,"close":729,"change":256,"percent_change":257,"volume":739,"transactions":9,"vwap":729},"2026-06-02",21.969,2300,{"date":741,"open":742,"high":691,"low":725,"close":650,"change":431,"percent_change":239,"volume":743,"transactions":9,"vwap":650},"2026-06-01",21.918,61800,{"date":745,"open":635,"high":635,"low":729,"close":729,"change":627,"percent_change":572,"volume":746,"transactions":9,"vwap":729},"2026-05-29",1700,{"date":748,"open":669,"high":669,"low":669,"close":669,"change":17,"percent_change":397,"volume":709,"transactions":9,"vwap":669},"2026-05-28",{"date":750,"open":656,"high":669,"low":702,"close":660,"change":107,"percent_change":199,"volume":751,"transactions":9,"vwap":660},"2026-05-27",5500,{"date":753,"open":650,"high":650,"low":656,"close":656,"change":17,"percent_change":397,"volume":754,"transactions":9,"vwap":656},"2026-05-26",1900,{"date":756,"open":725,"high":669,"low":702,"close":702,"change":627,"percent_change":572,"volume":757,"transactions":9,"vwap":702},"2026-05-22",1400,{"date":759,"open":725,"high":725,"low":760,"close":761,"change":627,"percent_change":572,"volume":762,"transactions":9,"vwap":761},"2026-05-21",21.855,21.865,1100,{"date":764,"open":702,"high":702,"low":765,"close":712,"change":612,"percent_change":265,"volume":766,"transactions":9,"vwap":712},"2026-05-20",21.8,190500,{"date":768,"open":712,"high":712,"low":769,"close":770,"change":256,"percent_change":257,"volume":168,"transactions":9,"vwap":770},"2026-05-19",21.79,21.825,{"date":772,"open":773,"high":774,"low":775,"close":708,"change":431,"percent_change":239,"volume":776,"transactions":9,"vwap":708},"2026-05-18",21.86,21.87,21.81,9000,{"date":778,"open":769,"high":712,"low":779,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-05-15",21.77,-0.025,-0.11,191500,{"date":784,"open":785,"high":774,"low":785,"close":712,"change":612,"percent_change":265,"volume":754,"transactions":9,"vwap":712},"2026-05-14",21.811,{"date":787,"open":708,"high":708,"low":769,"close":770,"change":239,"percent_change":240,"volume":623,"transactions":9,"vwap":770},"2026-05-13",{"date":789,"open":765,"high":790,"low":765,"close":791,"change":283,"percent_change":284,"volume":762,"transactions":9,"vwap":791},"2026-05-12",21.82,21.805,{"date":793,"open":716,"high":716,"low":790,"close":790,"change":390,"percent_change":390,"volume":709,"transactions":9,"vwap":790},"2026-05-11",{"date":795,"open":790,"high":773,"low":796,"close":790,"change":797,"percent_change":18,"volume":613,"transactions":9,"vwap":790},"2026-05-08",21.78,0.029,{"date":799,"open":790,"high":708,"low":769,"close":800,"change":801,"percent_change":390,"volume":802,"transactions":9,"vwap":800},"2026-05-07",21.791,0.001,19500,{"date":804,"open":805,"high":790,"low":805,"close":769,"change":217,"percent_change":806,"volume":807,"transactions":9,"vwap":769},"2026-05-06",21.75,0.21,12600,{"date":809,"open":779,"high":779,"low":810,"close":811,"change":627,"percent_change":572,"volume":812,"transactions":9,"vwap":811},"2026-05-05",21.72,21.745,900,{"date":814,"open":796,"high":796,"low":815,"close":816,"change":390,"percent_change":390,"volume":817,"transactions":9,"vwap":816},"2026-05-04",21.69,21.73,18900,{"date":819,"open":820,"high":821,"low":816,"close":816,"change":451,"percent_change":452,"volume":822,"transactions":9,"vwap":816},"2026-05-01",21.74,21.76,22900,{"date":824,"open":825,"high":805,"low":825,"close":810,"change":217,"percent_change":806,"volume":757,"transactions":9,"vwap":810},"2026-04-30",21.685,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":543,"percent_change":183,"volume":830,"transactions":9,"vwap":829},"2026-04-29",21.64,21.675,600,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":781,"volume":837,"transactions":9,"vwap":835},"2026-04-28",21.68,21.66,21.666,-0.023,1500,{"date":839,"open":840,"high":810,"low":840,"close":841,"change":704,"percent_change":265,"volume":842,"transactions":9,"vwap":841},"2026-04-27",21.65,21.689,6100,{"date":844,"open":845,"high":815,"low":846,"close":847,"change":848,"percent_change":265,"volume":628,"transactions":9,"vwap":847},"2026-04-24",21.62,21.61,21.665,0.023,{"date":850,"open":845,"high":851,"low":846,"close":852,"change":853,"percent_change":107,"volume":854,"transactions":9,"vwap":852},"2026-04-23",21.655,21.642,-0.003,9100,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":183,"percent_change":697,"volume":830,"transactions":9,"vwap":858},"2026-04-22",21.635,21.645,{"date":860,"open":858,"high":858,"low":861,"close":862,"change":780,"percent_change":231,"volume":863,"transactions":9,"vwap":862},"2026-04-21",21.57,21.605,76500,{"date":865,"open":866,"high":840,"low":866,"close":867,"change":283,"percent_change":284,"volume":868,"transactions":9,"vwap":867},"2026-04-20",21.6,21.63,4000,{"date":870,"open":828,"high":815,"low":866,"close":858,"change":871,"percent_change":117,"volume":872,"transactions":9,"vwap":858},"2026-04-17",0.055,76900,{"date":874,"open":866,"high":845,"low":875,"close":875,"change":627,"percent_change":572,"volume":876,"transactions":9,"vwap":875},"2026-04-16",21.59,300,{"date":878,"open":875,"high":875,"low":879,"close":880,"change":871,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-15",21.54,21.575,0.26,2600,{"date":884,"open":885,"high":861,"low":886,"close":886,"change":612,"percent_change":680,"volume":732,"transactions":9,"vwap":886},"2026-04-14",21.56,21.52,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":643,"volume":892,"transactions":9,"vwap":890},"2026-04-13",21.46,21.495,0.063,100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":853,"percent_change":107,"volume":651,"transactions":9,"vwap":897},"2026-04-10",21.47,21.43,21.432,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":341,"volume":904,"transactions":9,"vwap":901},"2026-04-09",21.385,21.435,21.37,0.049,4600,{"date":906,"open":900,"high":896,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-08",21.34,21.386,0.161,0.76,70000,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":256,"percent_change":257,"volume":916,"transactions":9,"vwap":915},"2026-04-07",21.12,21.225,3400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":18,"volume":757,"transactions":9,"vwap":922},"2026-04-06",21.215,21.26,21.17,21.23,0.028,{"date":925,"open":926,"high":927,"low":921,"close":927,"change":928,"percent_change":299,"volume":929,"transactions":9,"vwap":927},"2026-04-02",21.2,21.202,0.017,20300,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-01",21.13,21.25,21.185,0.069,0.33,10700,{"date":939,"open":940,"high":914,"low":940,"close":941,"change":942,"percent_change":112,"volume":943,"transactions":9,"vwap":941},"2026-03-31",21.02,21.116,0.236,3800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":107,"percent_change":199,"volume":950,"transactions":9,"vwap":949},"2026-03-30",20.87,20.93,20.85,20.88,11700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":314,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-27",20.97,20.98,20.86,20.89,-0.62,116500,{"date":960,"open":961,"high":962,"low":963,"close":940,"change":964,"percent_change":965,"volume":916,"transactions":9,"vwap":940},"2026-03-26",21.049999,21.059999,21.01,-0.126,-0.6,{"date":967,"open":921,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-25",21.19,21.11,21.146,0.046,0.22,94700,{"date":975,"open":961,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-24",21.15,21,21.1,-0.036,-0.17,9800,{"date":983,"open":984,"high":984,"low":978,"close":985,"change":986,"percent_change":247,"volume":739,"transactions":9,"vwap":985},"2026-03-23",21.195,21.136,0.117,{"date":988,"open":978,"high":978,"low":989,"close":989,"change":990,"percent_change":991,"volume":754,"transactions":9,"vwap":989},"2026-03-20",21.018999,-0.122,-0.58,{"date":993,"open":962,"high":994,"low":962,"close":994,"change":995,"percent_change":274,"volume":996,"transactions":9,"vwap":994},"2026-03-19",21.141,-0.012,2900,{"date":998,"open":999,"high":919,"low":932,"close":1000,"change":1001,"percent_change":1002,"volume":943,"transactions":9,"vwap":1000},"2026-03-18",21.18,21.153,-0.092,-0.43,{"date":1004,"open":922,"high":1005,"low":1006,"close":1007,"change":17,"percent_change":397,"volume":1008,"transactions":9,"vwap":1007},"2026-03-17",21.256,21.21,21.245,7000,{"date":1010,"open":926,"high":919,"low":926,"close":919,"change":1011,"percent_change":1012,"volume":830,"transactions":9,"vwap":919},"2026-03-16",0.095,0.45,{"date":1014,"open":976,"high":976,"low":914,"close":914,"change":1015,"percent_change":321,"volume":830,"transactions":9,"vwap":914},"2026-03-13",-0.039,{"date":1017,"open":1018,"high":1019,"low":932,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-12",21.14,21.175,21.159,-0.094,-0.44,7400,{"date":1025,"open":1026,"high":1027,"low":999,"close":1027,"change":1028,"percent_change":102,"volume":651,"transactions":9,"vwap":1027},"2026-03-11",21.22,21.253,0.013,{"date":1030,"open":1006,"high":1031,"low":1006,"close":1031,"change":1032,"percent_change":1033,"volume":876,"transactions":9,"vwap":1031},"2026-03-10",21.24,-0.022,-0.1,{"date":1035,"open":962,"high":1036,"low":962,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-09",21.262,0.078,0.37,10800,{"date":1041,"open":921,"high":1031,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-06",21.16,21.184,-0.108,-0.51,32000,{"date":1048,"open":1049,"high":1049,"low":926,"close":1050,"change":1051,"percent_change":1052,"volume":812,"transactions":9,"vwap":1050},"2026-03-05",21.315,21.292,-0.033,-0.15,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":713,"transactions":9,"vwap":1057},"2026-03-04",21.29,21.35,21.325,0.065,0.31,{"date":1061,"open":921,"high":1062,"low":932,"close":920,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":920},"2026-03-03",21.28,-0.065,-0.3,11600,{"date":1067,"open":1068,"high":1057,"low":1068,"close":1057,"change":451,"percent_change":452,"volume":1069,"transactions":9,"vwap":1057},"2026-03-02",21.27,2500,{"date":1071,"open":1055,"high":1049,"low":1068,"close":1049,"change":451,"percent_change":452,"volume":1072,"transactions":9,"vwap":1049},"2026-02-27",5400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1063,"percent_change":1064,"volume":1077,"transactions":9,"vwap":1076},"2026-02-26",21.335,21.305,4100,{"date":1079,"open":1080,"high":902,"low":1080,"close":902,"change":183,"percent_change":697,"volume":830,"transactions":9,"vwap":902},"2026-02-25",21.362,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":137,"volume":812,"transactions":9,"vwap":1084},"2026-02-24",21.31,21.33,0.068,{"date":1087,"open":1031,"high":1088,"low":922,"close":1036,"change":1089,"percent_change":275,"volume":1090,"transactions":9,"vwap":1036},"2026-02-23",21.265,-0.058,800,{"date":1092,"open":1093,"high":1075,"low":1093,"close":1094,"change":1095,"percent_change":184,"volume":754,"transactions":9,"vwap":1094},"2026-02-20",21.273,21.32,0.039,{"date":1097,"open":1026,"high":1094,"low":1026,"close":1098,"change":1099,"percent_change":452,"volume":1100,"transactions":9,"vwap":1098},"2026-02-19",21.281,0.011,5100,{"date":1102,"open":1031,"high":1084,"low":1031,"close":1068,"change":183,"percent_change":697,"volume":916,"transactions":9,"vwap":1068},"2026-02-18",{"date":1104,"open":1006,"high":933,"low":1006,"close":922,"change":551,"percent_change":199,"volume":1105,"transactions":9,"vwap":922},"2026-02-17",6600,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":390,"percent_change":390,"volume":892,"transactions":9,"vwap":1108},"2026-02-13",21.241,{"date":1110,"open":1111,"high":1111,"low":1108,"close":1108,"change":1021,"percent_change":1022,"volume":876,"transactions":9,"vwap":1108},"2026-02-12",21.247,{"date":1113,"open":1083,"high":1075,"low":1083,"close":1075,"change":1114,"percent_change":-6,"volume":746,"transactions":9,"vwap":1075},"2026-02-11",-0.001,{"date":1116,"open":1049,"high":902,"low":1117,"close":1118,"change":636,"percent_change":284,"volume":1119,"transactions":9,"vwap":1118},"2026-02-10",21.3,21.336,3300,{"date":1121,"open":1083,"high":1056,"low":1083,"close":1056,"change":1122,"percent_change":680,"volume":1119,"transactions":9,"vwap":1056},"2026-02-09",0.026,{"date":1124,"open":922,"high":1125,"low":922,"close":1125,"change":246,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-06",21.324,0.59,8200,{"date":1129,"open":1042,"high":1130,"low":1042,"close":1130,"change":1131,"percent_change":1132,"volume":618,"transactions":9,"vwap":1130},"2026-02-05",21.199,-0.081,-0.38,{"date":1134,"open":933,"high":1062,"low":1031,"close":1062,"change":283,"percent_change":284,"volume":739,"transactions":9,"vwap":1062},"2026-02-04",{"date":1136,"open":1068,"high":1137,"low":1031,"close":1137,"change":208,"percent_change":1138,"volume":996,"transactions":9,"vwap":1137},"2026-02-03",21.295,-0.21,{"date":1140,"open":1117,"high":907,"low":1117,"close":907,"change":217,"percent_change":806,"volume":1141,"transactions":9,"vwap":907},"2026-02-02",9700,{"date":1143,"open":1068,"high":1137,"low":933,"close":1137,"change":627,"percent_change":572,"volume":1144,"transactions":9,"vwap":1137},"2026-01-30",2000,{"date":1146,"open":933,"high":1055,"low":933,"close":1062,"change":257,"percent_change":661,"volume":1147,"transactions":9,"vwap":1062},"2026-01-29",3100,{"date":1149,"open":1150,"high":1151,"low":1062,"close":1117,"change":313,"percent_change":418,"volume":1152,"transactions":9,"vwap":1117},"2026-01-28",21.301,21.307,70700,{"date":1154,"open":1155,"high":1084,"low":1117,"close":1084,"change":452,"percent_change":341,"volume":1156,"transactions":9,"vwap":1084},"2026-01-27",21.302,6900,{"date":1158,"open":1062,"high":1159,"low":1062,"close":1062,"change":107,"percent_change":199,"volume":722,"transactions":9,"vwap":1062},"2026-01-26",21.285,{"date":1161,"open":920,"high":1055,"low":920,"close":1055,"change":451,"percent_change":452,"volume":876,"transactions":9,"vwap":1055},"2026-01-23",{"date":1163,"open":1031,"high":1062,"low":1031,"close":1062,"change":612,"percent_change":680,"volume":1164,"transactions":9,"vwap":1062},"2026-01-22",8300,{"date":1166,"open":968,"high":1167,"low":968,"close":1167,"change":1168,"percent_change":1169,"volume":713,"transactions":9,"vwap":1167},"2026-01-21",21.255,0.082,0.39,{"date":1171,"open":921,"high":915,"low":932,"close":1172,"change":990,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-20",21.173,-0.57,12200,{"date":1176,"open":1137,"high":1137,"low":1137,"close":1137,"change":451,"percent_change":452,"volume":892,"transactions":9,"vwap":1137},"2026-01-16",{"date":1178,"open":1179,"high":1056,"low":933,"close":1159,"change":1180,"percent_change":370,"volume":1181,"transactions":9,"vwap":1159},"2026-01-15",21.261,0.022,75600,{"date":1183,"open":1184,"high":1185,"low":1026,"close":1185,"change":1032,"percent_change":1033,"volume":837,"transactions":9,"vwap":1185},"2026-01-14",21.221,21.263,{"date":1187,"open":920,"high":1159,"low":920,"close":1159,"change":107,"percent_change":199,"volume":892,"transactions":9,"vwap":1159},"2026-01-13",{"date":1189,"open":920,"high":1137,"low":920,"close":1137,"change":627,"percent_change":572,"volume":705,"transactions":9,"vwap":1137},"2026-01-12",{"date":1191,"open":1192,"high":1062,"low":933,"close":1062,"change":17,"percent_change":397,"volume":168,"transactions":9,"vwap":1062},"2026-01-09",21.251,{"date":1194,"open":1026,"high":933,"low":1006,"close":933,"change":390,"percent_change":390,"volume":746,"transactions":9,"vwap":933},"2026-01-08",{"date":1196,"open":922,"high":1083,"low":922,"close":933,"change":1114,"percent_change":-6,"volume":1197,"transactions":9,"vwap":933},"2026-01-07",2100,{"date":1199,"open":1026,"high":1167,"low":1026,"close":1192,"change":696,"percent_change":697,"volume":1197,"transactions":9,"vwap":1192},"2026-01-06",{"date":1201,"open":921,"high":1026,"low":921,"close":1006,"change":183,"percent_change":697,"volume":1202,"transactions":9,"vwap":1006},"2026-01-05",13100,{"date":1204,"open":926,"high":922,"low":1018,"close":921,"change":257,"percent_change":661,"volume":1205,"transactions":9,"vwap":921},"2026-01-02",16200,{"date":1207,"open":999,"high":926,"low":999,"close":968,"change":313,"percent_change":418,"volume":812,"transactions":9,"vwap":968},"2025-12-31",{"date":1209,"open":926,"high":1026,"low":999,"close":1026,"change":431,"percent_change":239,"volume":1210,"transactions":9,"vwap":1026},"2025-12-30",27800,{"date":1212,"open":999,"high":919,"low":921,"close":919,"change":107,"percent_change":199,"volume":1213,"transactions":9,"vwap":919},"2025-12-29",6700,{"date":1215,"open":920,"high":920,"low":968,"close":915,"change":730,"percent_change":1216,"volume":1217,"transactions":9,"vwap":915},"2025-12-26",0.17,7500,{"date":1219,"open":926,"high":926,"low":999,"close":968,"change":256,"percent_change":257,"volume":732,"transactions":9,"vwap":968},"2025-12-24",{"date":1221,"open":976,"high":1222,"low":976,"close":984,"change":871,"percent_change":881,"volume":1223,"transactions":9,"vwap":984},"2025-12-23",21.214,2800,{"date":1225,"open":968,"high":968,"low":1018,"close":1018,"change":612,"percent_change":680,"volume":1090,"transactions":9,"vwap":1018},"2025-12-22",{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":122,"volume":1090,"transactions":9,"vwap":1230},"2025-12-19",21.09,21.128,21.115,0.085,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":612,"percent_change":680,"volume":1100,"transactions":9,"vwap":1236},"2025-12-18",21.051001,21.07,21.030001,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":780,"percent_change":231,"volume":892,"transactions":9,"vwap":1239},"2025-12-17",21.0049992,{"date":1241,"open":961,"high":961,"low":1236,"close":1236,"change":107,"percent_change":199,"volume":644,"transactions":9,"vwap":1236},"2025-12-16",{"date":1243,"open":1228,"high":969,"low":1244,"close":1244,"change":451,"percent_change":452,"volume":681,"transactions":9,"vwap":1244},"2025-12-15",21.040001,{"date":1246,"open":1247,"high":1247,"low":1236,"close":1236,"change":1063,"percent_change":349,"volume":762,"transactions":9,"vwap":1236},"2025-12-12",21.125,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":612,"percent_change":680,"volume":1253,"transactions":9,"vwap":1252},"2025-12-11",21.079,21.099001,21.094999,9300,{"date":1255,"open":1244,"high":1235,"low":1244,"close":1235,"change":928,"percent_change":299,"volume":1090,"transactions":9,"vwap":1235},"2025-12-10",{"date":1257,"open":1234,"high":978,"low":1236,"close":1258,"change":928,"percent_change":299,"volume":882,"transactions":9,"vwap":1258},"2025-12-09",21.052999,{"date":1260,"open":978,"high":978,"low":940,"close":1261,"change":1262,"percent_change":257,"volume":1008,"transactions":9,"vwap":1261},"2025-12-08",21.035999,-0.004,{"date":1264,"open":962,"high":1265,"low":1244,"close":1244,"change":17,"percent_change":397,"volume":1266,"transactions":9,"vwap":1244},"2025-12-05",21.087,7100,{"date":1268,"open":1269,"high":1269,"low":963,"close":963,"change":390,"percent_change":390,"volume":1270,"transactions":9,"vwap":963},"2025-12-04",21.039,11400,{"date":1272,"open":977,"high":963,"low":977,"close":963,"change":257,"percent_change":1033,"volume":713,"transactions":9,"vwap":963},"2025-12-03",{"date":1274,"open":1236,"high":1236,"low":1236,"close":1236,"change":612,"percent_change":680,"volume":892,"transactions":9,"vwap":1236},"2025-12-02",{"date":1276,"open":1277,"high":1239,"low":954,"close":1239,"change":257,"percent_change":1033,"volume":837,"transactions":9,"vwap":1239},"2025-12-01",20.99,{"date":1279,"open":953,"high":1280,"low":953,"close":1280,"change":1281,"percent_change":300,"volume":732,"transactions":9,"vwap":1280},"2025-11-28",21.025,0.075,{"date":1283,"open":977,"high":977,"low":1284,"close":1284,"change":1285,"percent_change":451,"volume":1286,"transactions":9,"vwap":1284},"2025-11-26",20.95,0.003,7900,{"date":1288,"open":947,"high":953,"low":1289,"close":1290,"change":935,"percent_change":936,"volume":1291,"transactions":9,"vwap":1290},"2025-11-25",20.9,20.947,5000,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":882,"transactions":9,"vwap":1296},"2025-11-24",20.83,20.885,20.878,0.128,0.62,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":452,"percent_change":412,"volume":732,"transactions":9,"vwap":1302},"2025-11-21",20.71,20.75,20.696,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1131,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-11-20",20.78,20.7,-0.39,2200,{"date":1311,"open":1306,"high":1312,"low":1302,"close":1313,"change":923,"percent_change":18,"volume":1314,"transactions":9,"vwap":1313},"2025-11-19",20.79,20.781,12900,{"date":1316,"open":1317,"high":1318,"low":1307,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-11-18",20.741,20.76,20.753,-0.017,-0.08,4300,{"date":1324,"open":949,"high":949,"low":1318,"close":1325,"change":199,"percent_change":686,"volume":1326,"transactions":9,"vwap":1325},"2025-11-17",20.77,5300,{"date":1328,"open":948,"high":946,"low":1329,"close":1329,"change":274,"percent_change":1330,"volume":754,"transactions":9,"vwap":1329},"2025-11-14",20.82,-0.29,{"date":1332,"open":1333,"high":956,"low":1294,"close":949,"change":1334,"percent_change":1132,"volume":1077,"transactions":9,"vwap":949},"2025-11-13",20.873,-0.079,{"date":1336,"open":953,"high":953,"low":1337,"close":1338,"change":797,"percent_change":397,"volume":1339,"transactions":9,"vwap":1338},"2025-11-12",20.945,20.959,3600,{"date":1341,"open":1289,"high":1342,"low":1289,"close":947,"change":257,"percent_change":1033,"volume":1343,"transactions":9,"vwap":947},"2025-11-11",20.94,25600,{"date":1345,"open":1346,"high":1346,"low":1290,"close":1284,"change":102,"percent_change":643,"volume":1144,"transactions":9,"vwap":1284},"2025-11-10",20.96,{"date":1348,"open":1349,"high":956,"low":1306,"close":956,"change":217,"percent_change":972,"volume":1100,"transactions":9,"vwap":956},"2025-11-07",20.8,{"date":1351,"open":1352,"high":1352,"low":1349,"close":1353,"change":1354,"percent_change":1355,"volume":732,"transactions":9,"vwap":1353},"2025-11-06",20.895,20.845,-0.069,-0.33,{"date":1357,"open":1289,"high":1346,"low":1289,"close":1358,"change":903,"percent_change":341,"volume":746,"transactions":9,"vwap":1358},"2025-11-05",20.914,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-11-04",20.91,20.858,20.865,-0.095,-0.45,7200,{"date":1368,"open":1369,"high":1346,"low":1370,"close":1346,"change":107,"percent_change":199,"volume":1326,"transactions":9,"vwap":1346},"2025-11-03",20.92,20.918,{"date":1372,"open":1277,"high":977,"low":1361,"close":953,"change":299,"percent_change":142,"volume":1373,"transactions":9,"vwap":953},"2025-10-31",42100,{"date":1375,"open":977,"high":977,"low":956,"close":956,"change":1321,"percent_change":1132,"volume":754,"transactions":9,"vwap":956},"2025-10-30",{"date":1377,"open":940,"high":1378,"low":947,"close":953,"change":107,"percent_change":199,"volume":647,"transactions":9,"vwap":953},"2025-10-29",21.045,{"date":1380,"open":1381,"high":1381,"low":954,"close":954,"change":274,"percent_change":1330,"volume":904,"transactions":9,"vwap":954},"2025-10-28",21.027,{"date":1383,"open":1277,"high":1244,"low":1342,"close":1244,"change":18,"percent_change":1298,"volume":1384,"transactions":9,"vwap":1244},"2025-10-27",38500,{"date":1386,"open":1387,"high":1277,"low":1361,"close":1361,"change":257,"percent_change":1033,"volume":1388,"transactions":9,"vwap":1361},"2025-10-24",20.935,18400,{"date":1390,"open":949,"high":947,"low":1294,"close":947,"change":265,"percent_change":1391,"volume":1392,"transactions":9,"vwap":947},"2025-10-23",0.53,15300,{"date":1394,"open":948,"high":1395,"low":1349,"close":1329,"change":292,"percent_change":1396,"volume":1141,"transactions":9,"vwap":1329},"2025-10-22",20.861,-0.26,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":390,"percent_change":390,"volume":1291,"transactions":9,"vwap":1402},"2025-10-21",20.892,20.899,20.84,20.875,{"date":1404,"open":1405,"high":1289,"low":1406,"close":1402,"change":1281,"percent_change":300,"volume":1407,"transactions":9,"vwap":1402},"2025-10-20",20.856,20.848,24800,{"date":1409,"open":1410,"high":1349,"low":1411,"close":1349,"change":642,"percent_change":1059,"volume":1412,"transactions":9,"vwap":1349},"2025-10-17",20.731,20.711,20200,{"date":1414,"open":1401,"high":1401,"low":1307,"close":1415,"change":1416,"percent_change":1052,"volume":1127,"transactions":9,"vwap":1415},"2025-10-16",20.736,-0.031,{"date":1418,"open":1401,"high":1401,"low":1419,"close":1419,"change":1420,"percent_change":341,"volume":1421,"transactions":9,"vwap":1419},"2025-10-15",20.767,0.047,25500,{"date":1423,"open":1424,"high":1349,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":732,"transactions":9,"vwap":1425},"2025-10-14",20.771,20.72,-0.059,-0.28,{"date":1429,"open":1430,"high":1431,"low":1302,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-10-13",20.809,20.81,20.779,0.089,0.43,53800,{"date":1437,"open":955,"high":955,"low":21,"close":21,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":21},"2025-10-10",-0.155,-0.74,31100,{"date":1442,"open":1443,"high":946,"low":1294,"close":1353,"change":1114,"percent_change":-6,"volume":670,"transactions":9,"vwap":1353},"2025-10-09",20.833,{"date":1445,"open":1329,"high":955,"low":1329,"close":1446,"change":801,"percent_change":390,"volume":732,"transactions":9,"vwap":1446},"2025-10-08",20.846,{"date":1448,"open":1431,"high":955,"low":1431,"close":1353,"change":208,"percent_change":200,"volume":1072,"transactions":9,"vwap":1353},"2025-10-07",{"date":1450,"open":1329,"high":956,"low":1329,"close":956,"change":239,"percent_change":370,"volume":1164,"transactions":9,"vwap":956},"2025-10-06",{"date":1452,"open":949,"high":1289,"low":955,"close":946,"change":283,"percent_change":284,"volume":1453,"transactions":9,"vwap":946},"2025-10-03",49400,{"date":1455,"open":1346,"high":1346,"low":1443,"close":1295,"change":797,"percent_change":397,"volume":1456,"transactions":9,"vwap":1295},"2025-10-02",31300,{"date":1458,"open":1459,"high":949,"low":1325,"close":1405,"change":1460,"percent_change":579,"volume":1461,"transactions":9,"vwap":1405},"2025-10-01",20.842,-0.034,46500,{"date":1463,"open":1349,"high":1289,"low":1464,"close":956,"change":572,"percent_change":1465,"volume":1152,"transactions":9,"vwap":956},"2025-09-30",20.788,0.34,{"date":1467,"open":1401,"high":1401,"low":1325,"close":1329,"change":1122,"percent_change":18,"volume":1468,"transactions":9,"vwap":1329},"2025-09-29",269700,{"date":1470,"open":1471,"high":1431,"low":1307,"close":1472,"change":642,"percent_change":1059,"volume":1473,"transactions":9,"vwap":1472},"2025-09-26",20.721,20.794,53200,{"date":1475,"open":1476,"high":1302,"low":1476,"close":1477,"change":320,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-09-25",20.714,20.73,-0.19,19900,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1325,"change":107,"percent_change":199,"volume":1484,"transactions":9,"vwap":1325},"2025-09-24",20.782,20.717,52400,{"date":1486,"open":1401,"high":948,"low":1306,"close":1306,"change":320,"percent_change":1478,"volume":1487,"transactions":9,"vwap":1306},"2025-09-23",50300,{"date":1489,"open":1329,"high":948,"low":1490,"close":1329,"change":239,"percent_change":370,"volume":1491,"transactions":9,"vwap":1329},"2025-09-22",20.742,56200,{"date":1493,"open":1401,"high":1401,"low":1494,"close":1349,"change":1262,"percent_change":257,"volume":1495,"transactions":9,"vwap":1349},"2025-09-19",20.749,13500,{"date":1497,"open":1306,"high":1498,"low":1306,"close":1499,"change":1500,"percent_change":806,"volume":1501,"transactions":9,"vwap":1499},"2025-09-18",20.822,20.804,0.044,50200,{"date":1503,"open":1325,"high":1306,"low":1307,"close":1318,"change":239,"percent_change":370,"volume":1504,"transactions":9,"vwap":1318},"2025-09-17",85700,{"date":1506,"open":1306,"high":1306,"low":1307,"close":1507,"change":1063,"percent_change":349,"volume":1508,"transactions":9,"vwap":1507},"2025-09-16",20.74,53700,{"date":1510,"open":1511,"high":955,"low":1512,"close":1513,"change":1514,"percent_change":881,"volume":1515,"transactions":9,"vwap":1513},"2025-09-15",20.773,20.755,20.805,0.054,224400,{"date":1517,"open":1302,"high":1325,"low":1507,"close":1518,"change":1519,"percent_change":320,"volume":1520,"transactions":9,"vwap":1518},"2025-09-12",20.751,-0.009,45800,{"date":1522,"open":1401,"high":1401,"low":1523,"close":1318,"change":102,"percent_change":643,"volume":1524,"transactions":9,"vwap":1318},"2025-09-11",20.698,249800,{"date":1526,"open":1527,"high":1477,"low":1528,"close":1307,"change":451,"percent_change":452,"volume":1529,"transactions":9,"vwap":1307},"2025-09-10",20.729,20.665,203700,{"date":1531,"open":1532,"high":21,"low":1533,"close":21,"change":451,"percent_change":452,"volume":1534,"transactions":9,"vwap":21},"2025-09-09",20.67,20.641,82700,{"date":1536,"open":1301,"high":1301,"low":1537,"close":1538,"change":183,"percent_change":697,"volume":1539,"transactions":9,"vwap":1538},"2025-09-08",20.62,20.68,122400,{"date":1541,"open":1532,"high":1538,"low":1542,"close":1543,"change":390,"percent_change":390,"volume":1544,"transactions":9,"vwap":1543},"2025-09-05",20.6,20.64,235600,{"date":1546,"open":1547,"high":1543,"low":1548,"close":1543,"change":299,"percent_change":1169,"volume":1549,"transactions":9,"vwap":1543},"2025-09-04",20.58,20.575,133900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":217,"percent_change":972,"volume":1556,"transactions":9,"vwap":1555},"2025-09-03",20.53,20.579,20.52,20.56,261700,{"date":174,"open":1558,"high":1559,"low":170,"close":1560,"change":612,"percent_change":680,"volume":1561,"transactions":9,"vwap":1560},20.49,20.54,20.515,1150900]