[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDSQ":3,"homepage-market-summary":25,"stock-historical-DDSQ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDSQ","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 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},21.53,21.56,21.4699,21.48,0.05,0.23,16250.242,21.71,18.595,36820.352404232806,94.2,189,{"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},36820,6959046.6044,12.49,"2026-01-02",[175,178,185,193,203,214,225,234,242,250,259,268,275,285,296,305,315,322,328,336,344,351,357,364,372,378,385,391,401,408,415,423,429,436,442,448,455,461,466,472,478,486,495,503,513,522,531,540,547,555,565,573,580,588,593,602,610,616,625,635,640,645,650,654,660,663,667,670,675,682,688,691,695,699,704,707,712,717,720,724,730,735,741,747,751,755,759,762,764,769,773,776,781,785,791,797,800,806,811,816,821,824,829,832,837,845,851,856,862,868,873,877,882,890,897,900,905,909,916,923,929,936,942,947,951,957,963,970,977,986,994,1002,1009,1016,1022,1030,1038,1043,1048,1054,1058,1064,1069,1074,1078,1084,1091,1097,1103,1108,1113,1117,1122,1128,1134,1140,1146,1152,1157,1161,1164,1167,1174,1178,1184,1191,1198,1201,1205,1209,1215,1219,1222,1226,1229,1231,1235,1241,1245,1249,1253,1259,1263,1267,1273,1277,1281,1285,1288],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},122,21.5208,{"date":179,"open":14,"high":14,"low":180,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",21.35,0,232747.0607,520,21.4358,{"date":186,"open":187,"high":187,"low":16,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",21.68,-0.03,-0.14,93964.1349,311,21.587,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",21.62,21.4292,21.51,-0.04,-0.19,18259.2934,144,21.5039,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",21.54,21.5899,21.49,21.55,-0.0771,-0.36,106275.8074,493,21.5632,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.58,21.64,21.57,21.6271,0.1071,0.5,14111.8912,107,21.6135,{"date":226,"open":205,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",21.6,21.52,-0.0699,-0.32,8565.1038,99,21.5791,{"date":235,"open":195,"high":236,"low":237,"close":206,"change":238,"percent_change":230,"volume":239,"transactions":240,"vwap":241},"2026-09-23",21.6222,21.545,-0.0702,38132.1038,104,21.558,{"date":243,"open":216,"high":244,"low":216,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",21.6601,0.0201,0.09,6802.1038,52,21.629,{"date":251,"open":252,"high":253,"low":252,"close":217,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",21.39,21.66,0.1699,0.79,13304.3742,93,21.5879,{"date":260,"open":207,"high":207,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",21.44,21.4701,-0.0099,-0.05,37049.3742,201,21.4636,{"date":269,"open":15,"high":207,"low":15,"close":16,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",0.08,0.37,25887.3282,133,21.4807,{"date":276,"open":277,"high":278,"low":180,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",21.42,21.47,21.4,-0.0251,-0.12,5892.1792,64,21.4209,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",21.425,21.45,21.3822,21.4251,-0.0351,-0.16,10235.235,57,21.4382,{"date":297,"open":16,"high":207,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",21.4034,21.4602,-0.0448,-0.21,10826.6186,84,21.4665,{"date":306,"open":307,"high":13,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",21.5,21.4716,21.505,0.07,0.33,13934.0448,137,21.5134,{"date":316,"open":307,"high":307,"low":317,"close":318,"change":319,"percent_change":281,"volume":320,"transactions":223,"vwap":321},"2026-09-10",21.41,21.435,-0.0252,20242.0628,21.4412,{"date":323,"open":324,"high":16,"low":261,"close":299,"change":300,"percent_change":301,"volume":325,"transactions":326,"vwap":327},"2026-09-09",21.446,3570.0628,53,21.4604,{"date":329,"open":330,"high":331,"low":330,"close":309,"change":332,"percent_change":301,"volume":333,"transactions":334,"vwap":335},"2026-09-08",21.485,21.5315,-0.045,709.0628,31,21.5067,{"date":337,"open":338,"high":338,"low":339,"close":208,"change":340,"percent_change":17,"volume":341,"transactions":342,"vwap":343},"2026-09-04",21.63,21.506,0.01,14608.7887,60,21.5717,{"date":345,"open":14,"high":216,"low":278,"close":205,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",0.04,0.19,20142.7427,204,21.5542,{"date":352,"open":278,"high":197,"low":353,"close":307,"change":346,"percent_change":347,"volume":354,"transactions":355,"vwap":356},"2026-09-02",21.4444,17461.7427,126,21.4781,{"date":358,"open":20,"high":20,"low":261,"close":359,"change":360,"percent_change":281,"volume":361,"transactions":362,"vwap":363},"2026-09-01",21.46,-0.0248,17711.5026,177,21.4828,{"date":365,"open":16,"high":307,"low":366,"close":367,"change":368,"percent_change":-6,"volume":369,"transactions":370,"vwap":371},"2026-08-31",21.465,21.4848,-0.0002,20268.9084,114,21.4873,{"date":373,"open":307,"high":205,"low":278,"close":330,"change":374,"percent_change":375,"volume":376,"transactions":294,"vwap":377},"2026-08-28",-0.0047,-0.02,8032.2424,21.5024,{"date":379,"open":359,"high":13,"low":359,"close":380,"change":381,"percent_change":-6,"volume":382,"transactions":383,"vwap":384},"2026-08-27",21.4897,-0.0003,10906.2424,100,21.5046,{"date":386,"open":307,"high":307,"low":279,"close":207,"change":387,"percent_change":388,"volume":389,"transactions":313,"vwap":390},"2026-08-26",0.045,0.21,37040.2042,21.4591,{"date":392,"open":393,"high":359,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",21.43,21.4253,21.445,0.03,0.14,18081.5593,86,21.4438,{"date":402,"open":403,"high":288,"low":317,"close":404,"change":107,"percent_change":264,"volume":405,"transactions":406,"vwap":407},"2026-08-24",21.4499,21.415,58020.49,135,21.439,{"date":409,"open":287,"high":359,"low":287,"close":287,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",0.0339,0.16,2917.287,44,21.4294,{"date":416,"open":288,"high":359,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",21.3911,-0.0789,-0.37,12904.899,61,21.4317,{"date":424,"open":228,"high":228,"low":425,"close":278,"change":17,"percent_change":18,"volume":426,"transactions":427,"vwap":428},"2026-08-19",21.4201,4160.3196,80,21.4792,{"date":430,"open":287,"high":288,"low":431,"close":277,"change":432,"percent_change":292,"volume":433,"transactions":434,"vwap":435},"2026-08-18",21.3901,-0.035,7318.4503,63,21.4405,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":432,"percent_change":292,"volume":440,"transactions":294,"vwap":441},"2026-08-17",21.4912,21.455,5597.3033,21.4784,{"date":443,"open":444,"high":228,"low":444,"close":207,"change":396,"percent_change":397,"volume":445,"transactions":446,"vwap":447},"2026-08-14",21.475,9583.3033,49,21.4914,{"date":449,"open":393,"high":450,"low":277,"close":359,"change":451,"percent_change":411,"volume":452,"transactions":453,"vwap":454},"2026-08-13",21.4999,0.035,7390.3033,67,21.4711,{"date":456,"open":393,"high":359,"low":287,"close":287,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":288},"2026-08-12",0.025,0.12,4257.3033,48,{"date":462,"open":16,"high":16,"low":463,"close":279,"change":107,"percent_change":264,"volume":464,"transactions":399,"vwap":465},"2026-08-11",21.3858,12713.4684,21.4342,{"date":467,"open":288,"high":468,"low":469,"close":317,"change":396,"percent_change":397,"volume":470,"transactions":326,"vwap":471},"2026-08-10",21.4566,21.38,6541.4684,21.4346,{"date":473,"open":279,"high":393,"low":469,"close":469,"change":474,"percent_change":375,"volume":475,"transactions":476,"vwap":477},"2026-08-07",-0.0051,6753.1967,43,21.4032,{"date":479,"open":480,"high":279,"low":480,"close":481,"change":482,"percent_change":375,"volume":483,"transactions":484,"vwap":485},"2026-08-06",21.3,21.3851,-0.0049,6159.6878,95,21.3869,{"date":487,"open":488,"high":489,"low":490,"close":252,"change":491,"percent_change":246,"volume":492,"transactions":493,"vwap":494},"2026-08-05",21.4027,21.409,21.375,0.02,31698.7348,230,21.3957,{"date":496,"open":497,"high":279,"low":497,"close":498,"change":102,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",21.2898,21.37,0.28,7624.7185,83,21.3671,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",21.27,21.31,21.2362,0.1,0.47,11916.3784,103,21.2978,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":453,"vwap":521},"2026-07-31",21.15,21.21,21.1227,0.1208,0.57,39363.3784,21.1774,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":255,"volume":528,"transactions":529,"vwap":530},"2026-07-30",21.02,21.11,21.0892,0.166,10764.4254,125,21.0752,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",21.13,20.9232,-0.1568,-0.74,18494.3784,68,21.0221,{"date":541,"open":542,"high":525,"low":543,"close":544,"change":340,"percent_change":17,"volume":545,"transactions":326,"vwap":546},"2026-07-28",21.0499,21.0001,21.08,8026.3784,21.0871,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":499,"volume":553,"transactions":303,"vwap":554},"2026-07-27",21.06,21.07,21,0.0593,19765.6424,21.0451,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":310,"volume":562,"transactions":563,"vwap":564},"2026-07-24",21.03,21.1,20.9901,21.0107,0.015,12026.3784,92,21.0529,{"date":566,"open":549,"high":549,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":370,"vwap":572},"2026-07-23",20.98,20.9957,-0.1543,-0.73,16930.8998,21.01,{"date":574,"open":575,"high":575,"low":576,"close":515,"change":577,"percent_change":458,"volume":578,"transactions":342,"vwap":579},"2026-07-22",21.16,21.12,0.0254,17249.4523,21.1362,{"date":581,"open":515,"high":515,"low":550,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",21.1246,0.0546,0.26,30248.4523,113,21.1077,{"date":589,"open":549,"high":576,"low":549,"close":550,"change":375,"percent_change":590,"volume":591,"transactions":511,"vwap":592},"2026-07-20",-0.09,17222.4523,21.0784,{"date":594,"open":595,"high":525,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-17",21.09,21.0317,-0.06,-0.28,102722.8998,187,21.0703,{"date":603,"open":544,"high":604,"low":544,"close":515,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-16",21.19,-0.015,-0.07,262107.8998,128,21.1589,{"date":611,"open":612,"high":612,"low":533,"close":613,"change":457,"percent_change":458,"volume":614,"transactions":501,"vwap":615},"2026-07-15",21.23,21.165,11744.8998,21.1779,{"date":617,"open":618,"high":618,"low":558,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-14",21.17,21.14,0.037,0.18,15275.779,88,21.1523,{"date":626,"open":627,"high":628,"low":549,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-13",21.135,21.1599,21.103,-0.087,-0.41,8033.9588,66,21.1373,{"date":636,"open":575,"high":604,"low":637,"close":604,"change":638,"percent_change":122,"volume":639,"transactions":9,"vwap":604},"2026-07-10",21.094,0.085,18300,{"date":641,"open":533,"high":533,"low":642,"close":643,"change":457,"percent_change":458,"volume":644,"transactions":9,"vwap":643},"2026-07-09",21.049999,21.105,15500,{"date":646,"open":647,"high":544,"low":648,"close":544,"change":107,"percent_change":264,"volume":649,"transactions":9,"vwap":544},"2026-07-08",21.040001,20.95,26100,{"date":651,"open":619,"high":619,"low":652,"close":595,"change":198,"percent_change":199,"volume":653,"transactions":9,"vwap":595},"2026-07-07",21.038,49900,{"date":655,"open":533,"high":656,"low":544,"close":533,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":533},"2026-07-06",21.69,0.11,0.52,81300,{"date":661,"open":558,"high":558,"low":648,"close":524,"change":188,"percent_change":189,"volume":662,"transactions":9,"vwap":524},"2026-07-02",60600,{"date":664,"open":572,"high":550,"low":665,"close":642,"change":375,"percent_change":590,"volume":666,"transactions":9,"vwap":642},"2026-07-01",20.8,181300,{"date":668,"open":550,"high":550,"low":524,"close":550,"change":107,"percent_change":264,"volume":669,"transactions":9,"vwap":550},"2026-06-30",300300,{"date":671,"open":672,"high":533,"low":572,"close":544,"change":673,"percent_change":347,"volume":674,"transactions":9,"vwap":544},"2026-06-29",21.035,0.039,114500,{"date":676,"open":642,"high":677,"low":678,"close":679,"change":680,"percent_change":310,"volume":681,"transactions":9,"vwap":679},"2026-06-26",21.059999,21.025,21.041,0.014,36800,{"date":683,"open":642,"high":677,"low":678,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-25",21.027,-0.023,-0.11,18400,{"date":689,"open":647,"high":642,"low":524,"close":642,"change":561,"percent_change":310,"volume":690,"transactions":9,"vwap":642},"2026-06-24",7400,{"date":692,"open":647,"high":642,"low":524,"close":672,"change":693,"percent_change":375,"volume":694,"transactions":9,"vwap":672},"2026-06-23",-0.005,12100,{"date":696,"open":647,"high":647,"low":697,"close":647,"change":457,"percent_change":458,"volume":698,"transactions":9,"vwap":647},"2026-06-22",20.99,17000,{"date":700,"open":701,"high":647,"low":572,"close":702,"change":561,"percent_change":310,"volume":703,"transactions":9,"vwap":702},"2026-06-18",21.030001,21.014999,7600,{"date":705,"open":701,"high":701,"low":567,"close":551,"change":693,"percent_change":375,"volume":706,"transactions":9,"vwap":551},"2026-06-17",3100,{"date":708,"open":524,"high":701,"low":567,"close":709,"change":451,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-16",21.0049992,0.17,6200,{"date":713,"open":701,"high":701,"low":714,"close":715,"change":188,"percent_change":189,"volume":716,"transactions":9,"vwap":715},"2026-06-15",20.96,20.97,8600,{"date":718,"open":697,"high":551,"low":714,"close":551,"change":346,"percent_change":347,"volume":719,"transactions":9,"vwap":551},"2026-06-12",8200,{"date":721,"open":714,"high":551,"low":648,"close":714,"change":387,"percent_change":722,"volume":723,"transactions":9,"vwap":714},"2026-06-11",0.22,5000,{"date":725,"open":715,"high":715,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-10",20.915,-0.055,-0.26,9100,{"date":731,"open":697,"high":697,"low":732,"close":715,"change":733,"percent_change":102,"volume":734,"transactions":9,"vwap":715},"2026-06-09",20.86,0.012,10900,{"date":736,"open":697,"high":697,"low":737,"close":738,"change":739,"percent_change":102,"volume":740,"transactions":9,"vwap":738},"2026-06-08",20.93,20.958,0.013,4100,{"date":742,"open":743,"high":551,"low":744,"close":745,"change":198,"percent_change":199,"volume":746,"transactions":9,"vwap":745},"2026-06-05",20.94,20.92,20.945,12000,{"date":748,"open":697,"high":572,"low":737,"close":749,"change":491,"percent_change":508,"volume":750,"transactions":9,"vwap":749},"2026-06-04",20.985,32600,{"date":752,"open":701,"high":701,"low":737,"close":753,"change":181,"percent_change":181,"volume":754,"transactions":9,"vwap":753},"2026-06-03",20.965,17500,{"date":756,"open":714,"high":697,"low":737,"close":753,"change":757,"percent_change":491,"volume":758,"transactions":9,"vwap":753},"2026-06-02",0.005,14700,{"date":760,"open":714,"high":551,"low":737,"close":714,"change":188,"percent_change":189,"volume":761,"transactions":9,"vwap":714},"2026-06-01",6800,{"date":763,"open":697,"high":551,"low":744,"close":697,"change":387,"percent_change":388,"volume":719,"transactions":9,"vwap":697},"2026-05-29",{"date":765,"open":715,"high":766,"low":767,"close":745,"change":757,"percent_change":491,"volume":768,"transactions":9,"vwap":745},"2026-05-28",20.979,20.9,96700,{"date":770,"open":771,"high":714,"low":767,"close":743,"change":107,"percent_change":264,"volume":772,"transactions":9,"vwap":743},"2026-05-27",20.925,26400,{"date":774,"open":714,"high":714,"low":744,"close":648,"change":346,"percent_change":347,"volume":775,"transactions":9,"vwap":648},"2026-05-26",9400,{"date":777,"open":743,"high":743,"low":778,"close":779,"change":107,"percent_change":264,"volume":780,"transactions":9,"vwap":779},"2026-05-22",20.89,20.91,17900,{"date":782,"open":737,"high":737,"low":732,"close":744,"change":783,"percent_change":411,"volume":784,"transactions":9,"vwap":744},"2026-05-21",0.033,11400,{"date":786,"open":744,"high":744,"low":787,"close":788,"change":789,"percent_change":790,"volume":746,"transactions":9,"vwap":788},"2026-05-20",20.87,20.887,0.057,0.27,{"date":792,"open":793,"high":767,"low":794,"close":794,"change":332,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-19",20.85,20.83,-0.22,63500,{"date":798,"open":743,"high":743,"low":787,"close":799,"change":733,"percent_change":102,"volume":639,"transactions":9,"vwap":799},"2026-05-18",20.875,{"date":801,"open":778,"high":778,"low":802,"close":803,"change":804,"percent_change":795,"volume":805,"transactions":9,"vwap":803},"2026-05-15",20.854,20.863,-0.047,45200,{"date":807,"open":778,"high":779,"low":808,"close":779,"change":246,"percent_change":809,"volume":810,"transactions":9,"vwap":779},"2026-05-14",20.841,0.43,89400,{"date":812,"open":787,"high":813,"low":814,"close":814,"change":605,"percent_change":606,"volume":815,"transactions":9,"vwap":814},"2026-05-13",20.88,20.82,10200,{"date":817,"open":793,"high":732,"low":818,"close":819,"change":451,"percent_change":710,"volume":820,"transactions":9,"vwap":819},"2026-05-12",20.815,20.835,20500,{"date":822,"open":787,"high":787,"low":665,"close":665,"change":198,"percent_change":199,"volume":823,"transactions":9,"vwap":665},"2026-05-11",11200,{"date":825,"open":826,"high":787,"low":826,"close":827,"change":457,"percent_change":458,"volume":828,"transactions":9,"vwap":827},"2026-05-08",20.615,20.84,34400,{"date":830,"open":793,"high":793,"low":818,"close":818,"change":451,"percent_change":710,"volume":831,"transactions":9,"vwap":818},"2026-05-07",8300,{"date":833,"open":793,"high":793,"low":834,"close":834,"change":835,"percent_change":346,"volume":836,"transactions":9,"vwap":834},"2026-05-06",20.78,0.009,16600,{"date":838,"open":839,"high":814,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-05",20.79,20.742,20.771,0.026,0.13,5500,{"date":846,"open":665,"high":665,"low":847,"close":848,"change":375,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-04",20.71,20.745,-0.1,53600,{"date":852,"open":814,"high":814,"low":853,"close":854,"change":340,"percent_change":17,"volume":855,"transactions":9,"vwap":854},"2026-05-01",20.74,20.765,44100,{"date":857,"open":858,"high":834,"low":858,"close":859,"change":102,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-30",20.7,20.755,0.29,10500,{"date":863,"open":858,"high":864,"low":865,"close":866,"change":693,"percent_change":375,"volume":867,"transactions":9,"vwap":866},"2026-04-29",20.73,20.67,20.695,16900,{"date":869,"open":870,"high":864,"low":871,"close":858,"change":181,"percent_change":181,"volume":872,"transactions":9,"vwap":858},"2026-04-28",20.72,20.66,17300,{"date":874,"open":875,"high":864,"low":871,"close":858,"change":17,"percent_change":876,"volume":694,"transactions":9,"vwap":858},"2026-04-27",20.682,0.24,{"date":878,"open":879,"high":870,"low":880,"close":879,"change":757,"percent_change":491,"volume":881,"transactions":9,"vwap":879},"2026-04-24",20.65,20.59,76000,{"date":883,"open":884,"high":858,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-23",20.665,20.608,20.645,-0.016,-0.08,19100,{"date":891,"open":892,"high":858,"low":893,"close":894,"change":895,"percent_change":722,"volume":896,"transactions":9,"vwap":894},"2026-04-22",20.68,20.63,20.661,0.046,18700,{"date":898,"open":858,"high":858,"low":826,"close":826,"change":899,"percent_change":292,"volume":716,"transactions":9,"vwap":826},"2026-04-21",-0.033,{"date":901,"open":865,"high":858,"low":902,"close":902,"change":903,"percent_change":849,"volume":904,"transactions":9,"vwap":902},"2026-04-20",20.648,-0.021,4700,{"date":906,"open":870,"high":870,"low":893,"close":907,"change":17,"percent_change":876,"volume":908,"transactions":9,"vwap":907},"2026-04-17",20.669,15000,{"date":910,"open":911,"high":879,"low":912,"close":913,"change":914,"percent_change":246,"volume":915,"transactions":9,"vwap":913},"2026-04-16",20.605,20.57,20.619,0.019,12700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":396,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-15",20.62,20.56,20.6,0.15,29400,{"date":924,"open":912,"high":925,"low":926,"close":912,"change":310,"percent_change":927,"volume":928,"transactions":9,"vwap":912},"2026-04-14",20.61,20.55,0.34,41200,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":346,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-13",20.44,20.5,20.41,0.2,11000,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":181,"percent_change":181,"volume":941,"transactions":9,"vwap":940},"2026-04-10",20.48,20.42,20.46,2900,{"date":943,"open":944,"high":940,"low":944,"close":940,"change":397,"percent_change":945,"volume":946,"transactions":9,"vwap":940},"2026-04-09",20.38,0.69,8100,{"date":948,"open":931,"high":931,"low":949,"close":949,"change":347,"percent_change":950,"volume":740,"transactions":9,"vwap":949},"2026-04-08",20.32,0.94,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":107,"percent_change":264,"volume":956,"transactions":9,"vwap":954},"2026-04-07",20.12,20.13,20.01,94300,{"date":958,"open":953,"high":959,"low":960,"close":961,"change":270,"percent_change":122,"volume":962,"transactions":9,"vwap":961},"2026-04-06",20.16,20.1,20.14,46900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":107,"percent_change":264,"volume":969,"transactions":9,"vwap":968},"2026-04-02",19.95,20.125,19.892,20.059999,58900,{"date":971,"open":972,"high":961,"low":973,"close":974,"change":710,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-01",20.040001,20.025,20.07,0.85,335300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-31",19.094999,20.845,19.055,19.9,1.211,6.48,100300,{"date":987,"open":988,"high":989,"low":21,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-30",18.9,19.02,18.689,-0.141,-0.75,13000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":598,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-27",19.059999,19.12,18.82,18.83,-1.47,24900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-26",19.293,19.11,-0.176,-0.91,16000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":927,"volume":1015,"transactions":9,"vwap":1013},"2026-03-25",19.21,19.29,19.286,0.066,1800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":680,"percent_change":310,"volume":690,"transactions":9,"vwap":1021},"2026-03-24",19.2,19.25,19.18,19.22,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-23",19.32,19.19,19.206,0.196,1.03,16500,{"date":1031,"open":997,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-20",19.17,18.97,19.01,-0.17,-0.89,15200,{"date":1039,"open":1040,"high":1011,"low":1041,"close":1020,"change":181,"percent_change":181,"volume":1042,"transactions":9,"vwap":1020},"2026-03-19",19.129,19.09,29200,{"date":1044,"open":1045,"high":1011,"low":1046,"close":1020,"change":264,"percent_change":728,"volume":1047,"transactions":9,"vwap":1020},"2026-03-18",19.175,19.15,5300,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":181,"percent_change":181,"volume":1053,"transactions":9,"vwap":1052},"2026-03-17",19.26,19.205,19.23,6400,{"date":1055,"open":1052,"high":1052,"low":1025,"close":1052,"change":657,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1052},"2026-03-16",0.58,5600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":997,"change":198,"percent_change":301,"volume":1063,"transactions":9,"vwap":997},"2026-03-13",19.16,19.24,19.08,94800,{"date":1065,"open":1011,"high":1021,"low":1046,"close":1060,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-03-12",-0.13,-0.67,77400,{"date":1070,"open":1061,"high":1071,"low":1072,"close":1012,"change":491,"percent_change":508,"volume":1073,"transactions":9,"vwap":1012},"2026-03-11",19.36,19.225,9600,{"date":1075,"open":1019,"high":1076,"low":1019,"close":1077,"change":17,"percent_change":584,"volume":761,"transactions":9,"vwap":1077},"2026-03-10",19.34,19.27,{"date":1079,"open":1080,"high":953,"low":989,"close":1021,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1021},"2026-03-09",19.14,0.079,0.41,10800,{"date":1085,"open":1086,"high":1021,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-06",19.133,19.141,-0.109,-0.57,13100,{"date":1092,"open":1093,"high":1093,"low":1052,"close":1019,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1019},"2026-03-05",19.31,-0.094,-0.49,1600,{"date":1098,"open":1093,"high":1099,"low":1093,"close":1100,"change":1101,"percent_change":311,"volume":1102,"transactions":9,"vwap":1100},"2026-03-04",19.39,19.344,0.064,2600,{"date":1104,"open":1021,"high":1076,"low":1105,"close":1106,"change":188,"percent_change":292,"volume":1107,"transactions":9,"vwap":1106},"2026-03-03",19.125,19.28,34300,{"date":1109,"open":1110,"high":1111,"low":1019,"close":1093,"change":181,"percent_change":181,"volume":1112,"transactions":9,"vwap":1093},"2026-03-02",19.3,19.37,26000,{"date":1114,"open":1019,"high":1115,"low":1019,"close":1093,"change":590,"percent_change":1116,"volume":1008,"transactions":9,"vwap":1093},"2026-02-27",20.22,-0.46,{"date":1118,"open":1119,"high":1119,"low":1076,"close":1120,"change":693,"percent_change":188,"volume":1121,"transactions":9,"vwap":1120},"2026-02-26",19.44,19.4,7300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":137,"volume":168,"transactions":9,"vwap":1126},"2026-02-25",19.41,19.42,19.405,0.062,{"date":1129,"open":1106,"high":1130,"low":1131,"close":1132,"change":246,"percent_change":509,"volume":1133,"transactions":9,"vwap":1132},"2026-02-24",19.38,19.245,19.343,19200,{"date":1135,"open":1119,"high":1119,"low":1052,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-23",19.253,-0.081,-0.42,40900,{"date":1141,"open":1012,"high":1111,"low":1012,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-02-20",19.334,0.069,0.36,294800,{"date":1147,"open":1131,"high":1024,"low":1131,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-19",19.265,-0.075,-0.39,7000,{"date":1153,"open":1110,"high":1111,"low":1154,"close":1076,"change":102,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1076},"2026-02-18",19.275,0.31,95100,{"date":1158,"open":1061,"high":1012,"low":1159,"close":1106,"change":396,"percent_change":411,"volume":1160,"transactions":9,"vwap":1106},"2026-02-17",19.186,7900,{"date":1162,"open":1061,"high":1110,"low":1011,"close":1019,"change":375,"percent_change":849,"volume":1163,"transactions":9,"vwap":1019},"2026-02-13",24500,{"date":1165,"open":1099,"high":1099,"low":1019,"close":1077,"change":1149,"percent_change":1150,"volume":1166,"transactions":9,"vwap":1077},"2026-02-12",17400,{"date":1168,"open":1169,"high":1099,"low":1170,"close":1171,"change":1172,"percent_change":1066,"volume":1173,"transactions":9,"vwap":1171},"2026-02-11",19.357,19.335,19.345,-0.025,27100,{"date":1175,"open":1111,"high":1099,"low":1176,"close":1111,"change":491,"percent_change":508,"volume":1177,"transactions":9,"vwap":1111},"2026-02-10",19.355,112900,{"date":1179,"open":1180,"high":1099,"low":1180,"close":1181,"change":1182,"percent_change":621,"volume":1183,"transactions":9,"vwap":1181},"2026-02-09",19.339,19.35,0.034,8000,{"date":1185,"open":1019,"high":1186,"low":1019,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-06",19.33,19.316,0.186,0.97,47000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":189,"percent_change":570,"volume":1197,"transactions":9,"vwap":1196},"2026-02-05",19.164,19.189,19.1,19.13,166600,{"date":1199,"open":1012,"high":1012,"low":1011,"close":1077,"change":340,"percent_change":17,"volume":1200,"transactions":9,"vwap":1077},"2026-02-04",716600,{"date":1202,"open":1130,"high":1130,"low":1025,"close":1050,"change":849,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1050},"2026-02-03",-0.52,13700,{"date":1206,"open":1077,"high":1071,"low":1077,"close":1071,"change":1207,"percent_change":809,"volume":1208,"transactions":9,"vwap":1071},"2026-02-02",0.083,9500,{"date":1210,"open":1093,"high":1186,"low":1211,"close":1212,"change":1213,"percent_change":597,"volume":1214,"transactions":9,"vwap":1212},"2026-01-30",19.254,19.277,-0.012,10700,{"date":1216,"open":1012,"high":1012,"low":1194,"close":1217,"change":1218,"percent_change":728,"volume":1208,"transactions":9,"vwap":1217},"2026-01-29",19.289,-0.051,{"date":1220,"open":1076,"high":1076,"low":1050,"close":1076,"change":340,"percent_change":17,"volume":1221,"transactions":9,"vwap":1076},"2026-01-28",20200,{"date":1223,"open":1120,"high":1120,"low":1224,"close":1186,"change":387,"percent_change":18,"volume":1225,"transactions":9,"vwap":1186},"2026-01-27",19.295,11800,{"date":1227,"open":1077,"high":1024,"low":1077,"close":1228,"change":561,"percent_change":270,"volume":716,"transactions":9,"vwap":1228},"2026-01-26",19.285,{"date":1230,"open":1050,"high":1012,"low":1061,"close":1077,"change":396,"percent_change":411,"volume":815,"transactions":9,"vwap":1077},"2026-01-23",{"date":1232,"open":1131,"high":1106,"low":1021,"close":1061,"change":1233,"percent_change":860,"volume":1234,"transactions":9,"vwap":1061},"2026-01-22",0.055,8900,{"date":1236,"open":1237,"high":1238,"low":1041,"close":1239,"change":246,"percent_change":509,"volume":1240,"transactions":9,"vwap":1239},"2026-01-21",19.124,19.68,19.185,22100,{"date":1242,"open":1080,"high":1024,"low":979,"close":979,"change":1035,"percent_change":1243,"volume":1244,"transactions":9,"vwap":979},"2026-01-20",-0.88,210300,{"date":1246,"open":1050,"high":1106,"low":1247,"close":1148,"change":680,"percent_change":310,"volume":1248,"transactions":9,"vwap":1148},"2026-01-16",19.217,10400,{"date":1250,"open":1106,"high":1012,"low":1019,"close":1251,"change":451,"percent_change":621,"volume":1252,"transactions":9,"vwap":1251},"2026-01-15",19.251,11700,{"date":1254,"open":1052,"high":1052,"low":1020,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-14",19.216,-0.044,-0.23,23600,{"date":1260,"open":1077,"high":1077,"low":1261,"close":1050,"change":680,"percent_change":310,"volume":1262,"transactions":9,"vwap":1050},"2026-01-13",19.224,35700,{"date":1264,"open":1019,"high":1106,"low":1265,"close":1265,"change":757,"percent_change":396,"volume":1266,"transactions":9,"vwap":1265},"2026-01-12",19.246,2700,{"date":1268,"open":1019,"high":1269,"low":1270,"close":1271,"change":451,"percent_change":621,"volume":1272,"transactions":9,"vwap":1271},"2026-01-09",19.315,19.229,19.241,14000,{"date":1274,"open":1018,"high":1021,"low":1032,"close":1026,"change":1275,"percent_change":375,"volume":1276,"transactions":9,"vwap":1026},"2026-01-08",-0.004,36900,{"date":1278,"open":1019,"high":1019,"low":1051,"close":1011,"change":1279,"percent_change":198,"volume":1280,"transactions":9,"vwap":1011},"2026-01-07",-0.007,43400,{"date":1282,"open":1011,"high":1270,"low":1239,"close":1247,"change":1283,"percent_change":397,"volume":1284,"transactions":9,"vwap":1247},"2026-01-06",0.027,23300,{"date":1286,"open":1032,"high":1025,"low":1046,"close":1025,"change":17,"percent_change":584,"volume":1287,"transactions":9,"vwap":1025},"2026-01-05",25200,{"date":173,"open":1032,"high":1110,"low":1041,"close":1080,"change":188,"percent_change":292,"volume":1289,"transactions":9,"vwap":1080},109800]