[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDNQ":3,"homepage-market-summary":25,"stock-historical-DDNQ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDNQ","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 Growth-100 Dual Directional 5 Buffer ETF - Quarterly","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},20.91,21.03,20.88,20.82,0.09,0.43,8177.0646,22.44,18.36,18325.13222751323,62.5,189,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},18325,3463449.991,6.3,"2026-01-02",[175,178,187,196,204,211,221,230,240,249,260,269,279,290,298,308,318,328,337,343,350,356,365,375,384,392,400,408,417,427,433,441,449,457,465,474,481,488,496,505,514,522,530,538,547,555,564,574,585,594,604,614,622,631,639,649,659,665,674,682,687,694,701,709,714,720,725,729,733,737,743,749,755,760,765,770,776,779,784,789,795,801,805,808,813,816,820,825,828,831,834,837,840,844,848,851,855,860,864,867,871,874,879,883,887,890,895,900,906,912,917,923,928,933,939,947,951,957,961,968,972,977,982,990,996,1002,1010,1018,1026,1034,1042,1048,1053,1058,1062,1070,1078,1085,1090,1098,1106,1111,1116,1121,1124,1128,1132,1137,1140,1146,1151,1156,1161,1167,1171,1177,1182,1185,1189,1193,1197,1201,1205,1210,1214,1221,1229,1234,1240,1244,1251,1255,1258,1262,1266,1272,1279,1283,1288,1292,1295,1298,1301,1305,1307,1312,1315,1320,1325],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},70,20.9464,{"date":179,"open":180,"high":180,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",20.92,20.71,-0.02,-0.1,64513.8257,216,20.8049,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",20.93,20.84,-0.0356,-0.17,71683.4806,196,20.9165,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",20.8756,-0.0544,-0.26,175.9846,28,20.8926,{"date":205,"open":206,"high":206,"low":207,"close":189,"change":208,"percent_change":209,"volume":210,"transactions":60,"vwap":177},"2026-09-28",20.95,20.925,-0.12,-0.57,5414.2866,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",21.08,21.0201,21.05,0.0511,0.24,18303.0986,104,21.049,{"date":222,"open":215,"high":215,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",20.9901,20.9989,-0.0413,-0.2,556.9846,24,21.0129,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",21.23,21.01,21.0402,-0.0996,-0.47,37706.1386,128,21.0151,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":217,"volume":246,"transactions":247,"vwap":248},"2026-09-22",21.16,21.11,21.1398,0.0498,3986.9846,87,21.135,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",21.02,21.1,21,21.09,0.11,0.52,3601.0316,49,21.057,{"date":261,"open":253,"high":251,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",20.975,20.98,0.015,0.07,44855.3186,166,21.0068,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",20.9699,20.934,20.965,0.1502,0.72,3390.4846,36,20.9588,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",20.845,20.9,20.76,20.8148,0.0248,0.12,34645.2636,105,20.8888,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":60,"vwap":297},"2026-09-15",20.7801,20.79,-0.0395,-0.19,333.9846,20.785,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",20.755,20.85,20.8295,-0.0292,-0.14,2792.9846,34,20.802,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",20.77,20.89,20.8587,0.1237,0.6,3442.5316,47,20.8618,{"date":319,"open":310,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",20.8,20.7301,20.735,-0.114,-0.55,3375.051,60,20.7686,{"date":329,"open":330,"high":331,"low":16,"close":332,"change":333,"percent_change":183,"volume":334,"transactions":335,"vwap":336},"2026-09-09",20.83,20.86,20.849,-0.0213,7485.9846,39,20.8298,{"date":338,"open":301,"high":339,"low":301,"close":339,"change":340,"percent_change":182,"volume":341,"transactions":253,"vwap":342},"2026-09-08",20.8703,-0.0047,479.9846,20.8492,{"date":344,"open":330,"high":189,"low":330,"close":345,"change":346,"percent_change":286,"volume":347,"transactions":348,"vwap":349},"2026-09-04",20.875,0.025,30699.0316,80,20.9019,{"date":351,"open":330,"high":352,"low":330,"close":301,"change":286,"percent_change":353,"volume":354,"transactions":355,"vwap":301},"2026-09-03",20.879,0.58,3918.9846,41,{"date":357,"open":358,"high":283,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",20.73,20.68,0.03,0.14,28179.1937,177,20.7214,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",21.18,20.69,20.7,-0.1199,-0.58,10712.3946,90,20.7644,{"date":376,"open":16,"high":330,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",20.751,20.8199,-0.0151,-0.07,6644.4406,71,20.8041,{"date":385,"open":16,"high":386,"low":387,"close":386,"change":388,"percent_change":208,"volume":389,"transactions":390,"vwap":391},"2026-08-28",20.835,20.761,-0.0245,2222.3976,44,20.8077,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":353,"volume":397,"transactions":398,"vwap":399},"2026-08-27",20.825,20.8595,0.1195,1528.3976,40,20.8409,{"date":401,"open":368,"high":283,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":316,"vwap":407},"2026-08-26",20.675,20.74,0.0455,0.22,3791.3976,20.7253,{"date":409,"open":369,"high":410,"low":411,"close":412,"change":413,"percent_change":405,"volume":414,"transactions":415,"vwap":416},"2026-08-25",20.72,20.6701,20.6945,0.0445,3493.3976,58,20.6974,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",20.58,20.689,20.65,-0.09,-0.43,12375.2698,113,20.6375,{"date":428,"open":368,"high":403,"low":368,"close":403,"change":102,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",0.29,8027.2698,43,20.7196,{"date":434,"open":368,"high":358,"low":435,"close":359,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",20.66,-0.0493,-0.24,86120.2698,444,20.6993,{"date":442,"open":13,"high":13,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":398,"vwap":448},"2026-08-19",20.64,20.7293,-0.0099,-0.05,2972.8552,20.8006,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":60,"vwap":456},"2026-08-18",20.765,20.7392,-0.189,-0.9,2179.2105,20.7651,{"date":458,"open":459,"high":459,"low":180,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":398,"vwap":464},"2026-08-17",20.97,20.9282,-0.0068,-0.03,3186.8795,20.9424,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":200,"volume":471,"transactions":472,"vwap":473},"2026-08-14",21.0099,20.9062,20.935,-0.055,1987.2105,35,20.9427,{"date":475,"open":459,"high":253,"low":459,"close":476,"change":477,"percent_change":127,"volume":478,"transactions":479,"vwap":480},"2026-08-13",20.99,0.1621,1264.2105,31,20.984,{"date":482,"open":190,"high":15,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":326,"vwap":487},"2026-08-12",20.8279,0.0979,0.47,4625.2105,20.8719,{"date":489,"open":320,"high":320,"low":490,"close":358,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",20.715,-0.0442,-0.21,43071.0405,91,20.7524,{"date":497,"open":190,"high":190,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",20.7549,20.7742,-0.0134,-0.06,3060.2105,42,20.8136,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":275,"volume":511,"transactions":512,"vwap":513},"2026-08-07",20.78,20.7876,20.775,0.1482,1117.2105,20,20.7811,{"date":515,"open":435,"high":369,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",20.6394,-0.0625,-0.3,6505.636,53,20.6898,{"date":523,"open":369,"high":507,"low":359,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",20.7019,-0.0481,-0.23,15010.58,102,20.7205,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":277,"vwap":537},"2026-08-04",20.57,20.75,0.3903,1.92,2549.707,20.6895,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":258,"vwap":546},"2026-08-03",20.3,20.399,20.3597,0.2215,1.1,4736.53,20.3668,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":154,"volume":553,"transactions":355,"vwap":554},"2026-07-31",20.235,20.0599,20.1382,0.1481,4036.53,20.1522,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",19.74,19.9901,0.465,2.38,1838.53,26,19.8483,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",19.69,19.82,19.5251,-0.2996,-1.51,11881.58,46,19.6791,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",19.705,19.84,19.6899,19.8247,-0.1047,-0.53,1169.901,17,19.7146,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":501,"volume":592,"transactions":335,"vwap":593},"2026-07-27",19.92,19.9399,19.87,19.9294,-0.0115,4660.53,19.927,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",20.03,20.08,19.9409,-0.1491,-0.74,2742.53,56,20.0284,{"date":605,"open":597,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",20.18,20.04,20.09,-0.2815,-1.38,20998.53,89,20.0873,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":437,"volume":620,"transactions":431,"vwap":621},"2026-07-22",20.42,20.44,20.3715,-0.0482,2630.53,20.4111,{"date":623,"open":624,"high":616,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",20.34,20.4197,0.2197,1.09,1164.53,23,20.3804,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":572,"vwap":638},"2026-07-20",20.3556,20.2,0.0164,0.08,2911.53,20.2532,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":494,"vwap":648},"2026-07-17",20.045,20.29,19.99,20.1836,-0.1566,-0.77,17306.53,20.1154,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",20.52,20.32,20.3402,-0.2298,-1.12,14804.746,64,20.4323,{"date":660,"open":369,"high":369,"low":661,"close":532,"change":662,"percent_change":182,"volume":663,"transactions":472,"vwap":664},"2026-07-15",20.45,-0.0043,2761.53,20.556,{"date":666,"open":532,"high":667,"low":532,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",20.61,20.5743,0.1443,0.71,26748.53,92,20.6068,{"date":675,"open":676,"high":651,"low":616,"close":677,"change":492,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",20.475,20.43,-1.02,11094.53,84,20.4607,{"date":683,"open":684,"high":421,"low":684,"close":443,"change":685,"percent_change":137,"volume":686,"transactions":9,"vwap":443},"2026-07-10",20.55,0.065,8500,{"date":688,"open":684,"high":689,"low":661,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",20.6,20.575,0.185,0.91,3100,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",20.19,20.39,0.067,0.33,46600,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-07",20.47,20.25,20.323,-0.257,-1.25,6200,{"date":710,"open":20,"high":20,"low":661,"close":419,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":419},"2026-07-06",0.19,0.93,56100,{"date":715,"open":716,"high":716,"low":540,"close":697,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":697},"2026-07-02",20.63,-0.11,-0.54,22200,{"date":721,"open":532,"high":435,"low":722,"close":722,"change":226,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",20.5,-0.97,76600,{"date":726,"open":507,"high":507,"low":368,"close":369,"change":727,"percent_change":380,"volume":728,"transactions":9,"vwap":369},"2026-06-30",-0.015,443900,{"date":730,"open":368,"high":403,"low":359,"close":490,"change":731,"percent_change":446,"volume":732,"transactions":9,"vwap":490},"2026-06-29",-0.011,25100,{"date":734,"open":358,"high":358,"low":359,"close":735,"change":346,"percent_change":286,"volume":736,"transactions":9,"vwap":735},"2026-06-26",20.726,2200,{"date":738,"open":181,"high":410,"low":739,"close":740,"change":741,"percent_change":182,"volume":742,"transactions":9,"vwap":740},"2026-06-25",20.67,20.701,-0.004,1900,{"date":744,"open":745,"high":358,"low":739,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-24",20.705,0.01,0.05,5300,{"date":750,"open":358,"high":358,"low":739,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-23",20.695,0.021,0.1,7100,{"date":756,"open":358,"high":358,"low":739,"close":757,"change":758,"percent_change":462,"volume":759,"transactions":9,"vwap":757},"2026-06-22",20.674,-0.007,5000,{"date":761,"open":181,"high":181,"low":443,"close":762,"change":763,"percent_change":265,"volume":764,"transactions":9,"vwap":762},"2026-06-18",20.681,0.014,14200,{"date":766,"open":368,"high":369,"low":443,"close":767,"change":768,"percent_change":501,"volume":769,"transactions":9,"vwap":767},"2026-06-17",20.667,-0.012,2800,{"date":771,"open":772,"high":410,"low":421,"close":773,"change":774,"percent_change":-6,"volume":775,"transactions":9,"vwap":773},"2026-06-16",20.719,20.679,-0.001,1500,{"date":777,"open":369,"high":369,"low":421,"close":359,"change":264,"percent_change":265,"volume":778,"transactions":9,"vwap":359},"2026-06-15",4200,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":753,"volume":783,"transactions":9,"vwap":781},"2026-06-12",20.665,0.02,0,{"date":785,"open":419,"high":435,"low":419,"close":786,"change":787,"percent_change":711,"volume":788,"transactions":9,"vwap":786},"2026-06-11",20.645,0.04,3600,{"date":790,"open":791,"high":435,"low":419,"close":792,"change":793,"percent_change":717,"volume":794,"transactions":9,"vwap":792},"2026-06-10",20.581,20.605,-0.023,7000,{"date":796,"open":773,"high":359,"low":797,"close":798,"change":799,"percent_change":518,"volume":800,"transactions":9,"vwap":798},"2026-06-09",20.615,20.628,-0.062,3200,{"date":802,"open":368,"high":368,"low":803,"close":368,"change":747,"percent_change":217,"volume":804,"transactions":9,"vwap":368},"2026-06-08",20.62,800,{"date":806,"open":716,"high":359,"low":716,"close":443,"change":807,"percent_change":208,"volume":736,"transactions":9,"vwap":443},"2026-06-05",-0.025,{"date":809,"open":810,"high":810,"low":716,"close":781,"change":811,"percent_change":782,"volume":812,"transactions":9,"vwap":781},"2026-06-04",20.745,0.005,11300,{"date":814,"open":368,"high":368,"low":435,"close":435,"change":783,"percent_change":783,"volume":815,"transactions":9,"vwap":435},"2026-06-03",900,{"date":817,"open":435,"high":368,"low":435,"close":435,"change":818,"percent_change":360,"volume":819,"transactions":9,"vwap":435},"2026-06-02",0.006,600,{"date":821,"open":359,"high":359,"low":822,"close":822,"change":823,"percent_change":782,"volume":824,"transactions":9,"vwap":822},"2026-06-01",20.654,0.004,1700,{"date":826,"open":739,"high":359,"low":803,"close":421,"change":746,"percent_change":747,"volume":827,"transactions":9,"vwap":421},"2026-05-29",3000,{"date":829,"open":739,"high":739,"low":689,"close":443,"change":818,"percent_change":360,"volume":830,"transactions":9,"vwap":443},"2026-05-28",37900,{"date":832,"open":435,"high":435,"low":667,"close":833,"change":823,"percent_change":782,"volume":769,"transactions":9,"vwap":833},"2026-05-27",20.634,{"date":835,"open":421,"high":421,"low":689,"close":716,"change":264,"percent_change":265,"volume":836,"transactions":9,"vwap":716},"2026-05-26",1300,{"date":838,"open":443,"high":421,"low":667,"close":797,"change":782,"percent_change":753,"volume":839,"transactions":9,"vwap":797},"2026-05-22",6300,{"date":841,"open":803,"high":803,"low":842,"close":842,"change":823,"percent_change":782,"volume":843,"transactions":9,"vwap":842},"2026-05-21",20.595,12000,{"date":845,"open":419,"high":667,"low":684,"close":846,"change":752,"percent_change":753,"volume":847,"transactions":9,"vwap":846},"2026-05-20",20.591,5900,{"date":849,"open":689,"high":689,"low":850,"close":532,"change":811,"percent_change":782,"volume":736,"transactions":9,"vwap":532},"2026-05-19",20.53,{"date":852,"open":853,"high":689,"low":853,"close":854,"change":811,"percent_change":782,"volume":778,"transactions":9,"vwap":854},"2026-05-18",20.51,20.565,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":782,"percent_change":753,"volume":859,"transactions":9,"vwap":858},"2026-05-15",20.59,20.56,15300,{"date":861,"open":857,"high":667,"low":862,"close":862,"change":746,"percent_change":747,"volume":863,"transactions":9,"vwap":862},"2026-05-14",20.54,61200,{"date":865,"open":419,"high":857,"low":850,"close":850,"change":182,"percent_change":183,"volume":866,"transactions":9,"vwap":850},"2026-05-13",4600,{"date":868,"open":532,"high":532,"low":869,"close":684,"change":360,"percent_change":870,"volume":759,"transactions":9,"vwap":684},"2026-05-12",20.535,0.15,{"date":872,"open":419,"high":419,"low":651,"close":651,"change":807,"percent_change":208,"volume":873,"transactions":9,"vwap":651},"2026-05-11",6900,{"date":875,"open":876,"high":532,"low":876,"close":877,"change":360,"percent_change":870,"volume":878,"transactions":9,"vwap":877},"2026-05-08",18.6,20.545,41400,{"date":880,"open":850,"high":684,"low":722,"close":881,"change":727,"percent_change":380,"volume":882,"transactions":9,"vwap":881},"2026-05-07",20.515,47700,{"date":884,"open":850,"high":850,"low":885,"close":850,"change":782,"percent_change":753,"volume":886,"transactions":9,"vwap":850},"2026-05-06",20.48,7900,{"date":888,"open":722,"high":853,"low":885,"close":853,"change":102,"percent_change":429,"volume":889,"transactions":9,"vwap":853},"2026-05-05",2900,{"date":891,"open":892,"high":892,"low":893,"close":661,"change":894,"percent_change":107,"volume":764,"transactions":9,"vwap":661},"2026-05-04",20.49,20.444,-0.003,{"date":896,"open":892,"high":892,"low":661,"close":897,"change":898,"percent_change":102,"volume":899,"transactions":9,"vwap":897},"2026-05-01",20.453,0.013,6600,{"date":901,"open":902,"high":661,"low":902,"close":617,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":617},"2026-04-30",20.355,0.061,0.3,1800,{"date":907,"open":677,"high":677,"low":908,"close":909,"change":910,"percent_change":787,"volume":911,"transactions":9,"vwap":909},"2026-04-29",20.35,20.379,0.009,1100,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":182,"percent_change":183,"volume":916,"transactions":9,"vwap":915},"2026-04-28",20.4,20.37,4500,{"date":918,"open":919,"high":920,"low":921,"close":697,"change":783,"percent_change":783,"volume":922,"transactions":9,"vwap":697},"2026-04-27",20.38,20.41,20.36,3300,{"date":924,"open":902,"high":697,"low":908,"close":697,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":697},"2026-04-24",0.089,0.44,24800,{"date":929,"open":908,"high":915,"low":930,"close":931,"change":932,"percent_change":208,"volume":889,"transactions":9,"vwap":931},"2026-04-23",20.27,20.301,-0.024,{"date":934,"open":624,"high":624,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-22",20.325,0.072,0.36,200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":905,"transactions":9,"vwap":944},"2026-04-21",20.318,20.33,20.24,20.253,-0.057,-0.28,{"date":948,"open":540,"high":949,"low":704,"close":949,"change":264,"percent_change":265,"volume":950,"transactions":9,"vwap":949},"2026-04-20",20.31,3800,{"date":952,"open":949,"high":652,"low":930,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-17",20.295,0.055,0.27,4300,{"date":958,"open":704,"high":704,"low":696,"close":943,"change":959,"percent_change":17,"volume":960,"transactions":9,"vwap":943},"2026-04-16",0.019,8800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":117,"volume":967,"transactions":9,"vwap":965},"2026-04-15",20.23,20.17,20.221,0.051,2500,{"date":969,"open":964,"high":606,"low":970,"close":964,"change":971,"percent_change":256,"volume":956,"transactions":9,"vwap":964},"2026-04-14",20.14,0.105,{"date":973,"open":643,"high":974,"low":643,"close":975,"change":17,"percent_change":976,"volume":905,"transactions":9,"vwap":975},"2026-04-13",20.07,20.065001,0.45,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":264,"percent_change":636,"volume":981,"transactions":9,"vwap":980},"2026-04-10",20.02,19.975,400,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-09",19.89,19.98,19.96,0.095,0.48,11500,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":804,"transactions":9,"vwap":993},"2026-04-08",19.97,19.865,0.245,1.25,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":811,"percent_change":360,"volume":1001,"transactions":9,"vwap":999},"2026-04-07",19.57,19.62,19.4,6700,{"date":1003,"open":1004,"high":1005,"low":998,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-06",19.65,19.66,19.615,0.035,0.18,11600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-04-02",19.44,19.58,19.31,-0.13,-0.66,30000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-01",19.52,19.71,19.51,0.28,1.44,44000,{"date":1027,"open":1028,"high":1029,"low":21,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-31",19.09,19.48,19.43,0.578,3.07,12300,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-30",19.25,18.754,18.852,-0.168,-0.88,13300,{"date":1043,"open":1000,"high":1000,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-27",19.02,-0.42,-2.16,9000,{"date":1049,"open":998,"high":998,"low":1012,"close":1012,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1012},"2026-03-26",-0.34,-1.72,71900,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":17,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-25",19.78,0.46,100,{"date":1059,"open":566,"high":557,"low":1060,"close":566,"change":501,"percent_change":518,"volume":1061,"transactions":9,"vwap":566},"2026-03-24",19.635,5200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-23",19.83,19.675,19.75,0.21,1.07,13900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":600,"volume":1077,"transactions":9,"vwap":1075},"2026-03-20",19.67,19.678,19.5,19.54,-0.146,17000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":932,"percent_change":208,"volume":1084,"transactions":9,"vwap":1083},"2026-03-19",19.61,19.73,19.6,19.686,32000,{"date":1086,"open":1055,"high":1055,"low":1087,"close":1021,"change":183,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1021},"2026-03-18",19.7,-0.5,21400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-03-17",19.8,19.81,19.77,0.099,0.5,20500,{"date":1099,"open":557,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-16",20.049999,19.68,19.711,0.146,0.75,27000,{"date":1107,"open":1005,"high":1005,"low":1108,"close":1108,"change":1109,"percent_change":423,"volume":1110,"transactions":9,"vwap":1108},"2026-03-13",19.565,-0.085,12200,{"date":1112,"open":1021,"high":1021,"low":1004,"close":1004,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1004},"2026-03-12",-0.139,-0.7,33800,{"date":1117,"open":1055,"high":1118,"low":1066,"close":1119,"change":1120,"percent_change":717,"volume":769,"transactions":9,"vwap":1119},"2026-03-11",19.79,19.789,-0.021,{"date":1122,"open":567,"high":589,"low":1066,"close":1093,"change":107,"percent_change":446,"volume":1123,"transactions":9,"vwap":1093},"2026-03-10",3500,{"date":1125,"open":998,"high":567,"low":998,"close":567,"change":117,"percent_change":1126,"volume":1127,"transactions":9,"vwap":567},"2026-03-09",1.28,7800,{"date":1129,"open":1130,"high":1021,"low":998,"close":998,"change":200,"percent_change":1131,"volume":769,"transactions":9,"vwap":998},"2026-03-06",19.625,-1.31,{"date":1133,"open":1087,"high":1064,"low":1134,"close":1064,"change":1135,"percent_change":226,"volume":1136,"transactions":9,"vwap":1064},"2026-03-05",19.697,-0.04,2100,{"date":1138,"open":1081,"high":1139,"low":1081,"close":589,"change":1008,"percent_change":692,"volume":1123,"transactions":9,"vwap":589},"2026-03-04",19.9,{"date":1141,"open":1020,"high":1142,"low":1029,"close":566,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":566},"2026-03-03",19.72,-0.088,-0.44,32700,{"date":1147,"open":1148,"high":1092,"low":1148,"close":1149,"change":1150,"percent_change":361,"volume":922,"transactions":9,"vwap":1149},"2026-03-02",19.64,19.778,0.027,{"date":1152,"open":1081,"high":1055,"low":1081,"close":1153,"change":1154,"percent_change":746,"volume":1155,"transactions":9,"vwap":1153},"2026-02-27",19.751,0.001,9900,{"date":1157,"open":1066,"high":1158,"low":1159,"close":1066,"change":192,"percent_change":1160,"volume":889,"transactions":9,"vwap":1066},"2026-02-26",19.801,19.728,-0.85,{"date":1162,"open":1163,"high":587,"low":1164,"close":587,"change":1165,"percent_change":132,"volume":1166,"transactions":9,"vwap":587},"2026-02-25",19.86,19.85,0.13,4100,{"date":1168,"open":1021,"high":1118,"low":1021,"close":1118,"change":1169,"percent_change":1170,"volume":1166,"transactions":9,"vwap":1118},"2026-02-24",0.17,0.87,{"date":1172,"open":1142,"high":1094,"low":1173,"close":999,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":999},"2026-02-23",19.601,-0.125,-0.63,40400,{"date":1178,"open":1101,"high":1092,"low":1101,"close":1179,"change":1180,"percent_change":142,"volume":1181,"transactions":9,"vwap":1179},"2026-02-20",19.745,0.075,47500,{"date":1183,"open":1005,"high":1021,"low":1006,"close":1072,"change":107,"percent_change":446,"volume":1184,"transactions":9,"vwap":1072},"2026-02-19",4700,{"date":1186,"open":1087,"high":1142,"low":1005,"close":1101,"change":255,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1101},"2026-02-18",0.56,8600,{"date":1190,"open":1022,"high":1072,"low":1191,"close":998,"change":446,"percent_change":1192,"volume":960,"transactions":9,"vwap":998},"2026-02-17",19.49,-0.25,{"date":1194,"open":1013,"high":566,"low":1195,"close":999,"change":746,"percent_change":747,"volume":1196,"transactions":9,"vwap":999},"2026-02-13",19.545,6800,{"date":1198,"open":1005,"high":1072,"low":1082,"close":1080,"change":1199,"percent_change":1200,"volume":1196,"transactions":9,"vwap":1080},"2026-02-12",-0.191,-0.96,{"date":1202,"open":1092,"high":1064,"low":1021,"close":1158,"change":1203,"percent_change":405,"volume":1204,"transactions":9,"vwap":1158},"2026-02-11",0.044,100300,{"date":1206,"open":1093,"high":1163,"low":1207,"close":1207,"change":1208,"percent_change":236,"volume":1209,"transactions":9,"vwap":1207},"2026-02-10",19.757,-0.093,5500,{"date":1211,"open":1087,"high":1164,"low":1072,"close":1164,"change":753,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1164},"2026-02-09",0.51,23000,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1066,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1066},"2026-02-06",19.59,19.76,0.293,1.51,25300,{"date":1222,"open":1223,"high":1224,"low":1012,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-05",19.45,19.55,19.457,-0.203,-1.03,33500,{"date":1230,"open":1092,"high":1092,"low":1075,"close":1005,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1005},"2026-02-04",-0.121,-0.61,18800,{"date":1235,"open":1093,"high":1093,"low":1081,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-03",19.781,-0.134,-0.67,1400,{"date":1241,"open":587,"high":992,"low":1242,"close":1242,"change":1180,"percent_change":142,"volume":1243,"transactions":9,"vwap":1242},"2026-02-02",19.915,25500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":577,"change":1249,"percent_change":1144,"volume":1250,"transactions":9,"vwap":577},"2026-01-30",19.895,19.94,19.835,-0.087,5600,{"date":1252,"open":1064,"high":593,"low":1092,"close":593,"change":1253,"percent_change":526,"volume":1254,"transactions":9,"vwap":593},"2026-01-29",-0.046,500,{"date":1256,"open":643,"high":643,"low":1257,"close":1257,"change":758,"percent_change":1135,"volume":804,"transactions":9,"vwap":1257},"2026-01-28",19.973,{"date":1259,"open":1247,"high":1260,"low":1261,"close":985,"change":747,"percent_change":117,"volume":778,"transactions":9,"vwap":985},"2026-01-27",19.989,19.91,{"date":1263,"open":1264,"high":1247,"low":1261,"close":1264,"change":1180,"percent_change":142,"volume":1265,"transactions":9,"vwap":1264},"2026-01-26",19.93,3700,{"date":1267,"open":1264,"high":1264,"low":1268,"close":1269,"change":787,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-23",19.812,19.855,0.2,15600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":265,"percent_change":147,"volume":1278,"transactions":9,"vwap":1277},"2026-01-22",19.829,19.859,19.785,19.815,9200,{"date":1280,"open":1021,"high":1093,"low":1004,"close":1179,"change":1281,"percent_change":1282,"volume":764,"transactions":9,"vwap":1179},"2026-01-21",0.125,0.64,{"date":1284,"open":1087,"high":1021,"low":1285,"close":999,"change":226,"percent_change":1286,"volume":1287,"transactions":9,"vwap":999},"2026-01-20",19.605,-1.01,42200,{"date":1289,"open":1290,"high":1290,"low":1217,"close":567,"change":787,"percent_change":1270,"volume":1291,"transactions":9,"vwap":567},"2026-01-16",19.88,9400,{"date":1293,"open":589,"high":589,"low":1055,"close":1055,"change":783,"percent_change":783,"volume":1294,"transactions":9,"vwap":1055},"2026-01-15",46000,{"date":1296,"open":1064,"high":1064,"low":1087,"close":1055,"change":1253,"percent_change":526,"volume":1297,"transactions":9,"vwap":1055},"2026-01-14",12700,{"date":1299,"open":577,"high":1164,"low":1118,"close":1300,"change":807,"percent_change":1015,"volume":693,"transactions":9,"vwap":1300},"2026-01-13",19.826,{"date":1302,"open":1093,"high":984,"low":1093,"close":1303,"change":1154,"percent_change":746,"volume":1304,"transactions":9,"vwap":1303},"2026-01-12",19.851,9500,{"date":1306,"open":1164,"high":589,"low":567,"close":1164,"change":1095,"percent_change":1096,"volume":759,"transactions":9,"vwap":1164},"2026-01-09",{"date":1308,"open":1093,"high":1093,"low":1309,"close":1153,"change":1310,"percent_change":226,"volume":1311,"transactions":9,"vwap":1153},"2026-01-08",19.715,-0.039,12400,{"date":1313,"open":1094,"high":1163,"low":1094,"close":1118,"change":910,"percent_change":747,"volume":1314,"transactions":9,"vwap":1118},"2026-01-07",37400,{"date":1316,"open":1217,"high":1317,"low":1142,"close":1236,"change":1318,"percent_change":122,"volume":1319,"transactions":9,"vwap":1236},"2026-01-06",19.791,0.078,1600,{"date":1321,"open":1087,"high":1055,"low":1087,"close":1322,"change":1323,"percent_change":1169,"volume":1324,"transactions":9,"vwap":1322},"2026-01-05",19.703,0.033,34000,{"date":173,"open":567,"high":567,"low":1326,"close":1072,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1072},19.562,-0.15,-0.76,514700]