[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDTD":3,"homepage-market-summary":23,"stock-historical-DDTD":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDTD","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 10 Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.915,20.8524,0.0626,0.3,385.047,20.955,18.3,12417.263891469194,98.5,211,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},12417,2620042.6811,10.14,"2025-12-01",[173,176,183,192,201,211,219,228,235,244,251,259,267,277,286,295,302,310,317,325,333,341,347,356,364,371,376,381,389,395,400,408,413,419,427,432,438,444,450,456,462,468,474,480,488,496,506,514,520,529,533,540,545,553,561,565,572,580,584,590,594,598,605,611,615,621,626,631,639,644,648,654,660,664,670,675,679,685,693,700,706,713,717,722,727,732,735,737,742,748,753,759,765,768,772,777,780,783,786,790,793,798,801,806,810,817,822,828,836,841,845,849,856,861,867,871,878,882,889,895,900,907,912,918,925,932,938,946,953,961,967,971,979,983,988,996,1003,1005,1011,1014,1018,1024,1029,1035,1040,1045,1049,1054,1058,1064,1070,1075,1080,1085,1091,1097,1101,1105,1111,1117,1122,1127,1130,1136,1142,1147,1153,1160,1167,1171,1175,1180,1183,1187,1191,1194,1197,1201,1207,1209,1214,1218,1221,1225,1231,1235,1238,1240,1244,1248,1252,1258,1262,1267,1269,1273,1277,1282,1288,1296,1300,1306,1311,1316,1322,1326,1332,1337,1342,1349,1355],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},15,20.916,{"date":177,"open":178,"high":14,"low":178,"close":14,"change":179,"percent_change":100,"volume":180,"transactions":181,"vwap":182},"2026-10-01",20.79,0.0135,1853,27,20.7943,{"date":184,"open":185,"high":186,"low":187,"close":187,"change":188,"percent_change":105,"volume":189,"transactions":190,"vwap":191},"2026-09-30",20.86,20.89,20.8389,-0.0011,12425.086,78,20.881,{"date":193,"open":194,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",20.84,20.8,-0.0224,-0.11,4939,60,20.8215,{"date":202,"open":203,"high":204,"low":194,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",20.85,20.87,20.8624,-0.0583,-0.28,5380.391,41,20.8466,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",20.9207,0.0557,0.27,195.047,12,20.9147,{"date":220,"open":195,"high":221,"low":195,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",20.905,20.865,-0.025,-0.12,2647.0001,34,20.8507,{"date":229,"open":230,"high":186,"low":203,"close":186,"change":231,"percent_change":232,"volume":233,"transactions":181,"vwap":234},"2026-09-23",20.875,-0.065,-0.31,1513,20.8571,{"date":236,"open":237,"high":18,"low":238,"close":18,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",20.9001,20.9,0.04,0.19,903.047,14,20.9008,{"date":245,"open":204,"high":13,"low":204,"close":13,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",0.1284,0.62,24714,249,20.8786,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":174,"vwap":258},"2026-09-18",20.73,20.7866,0.0168,0.08,604.048,20.7413,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":174,"vwap":266},"2026-09-17",20.75,20.7698,0.1218,0.59,503.048,20.7481,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",20.7,20.71,20.648,-0.042,-0.2,620,17,20.7078,{"date":278,"open":279,"high":269,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",20.67,20.69,-0.0393,-0.19,812,10,20.6834,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",20.74,20.7293,-0.0768,-0.37,4175,47,20.7315,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":130,"volume":300,"transactions":284,"vwap":301},"2026-09-11",20.76,20.8061,0.1361,1067.048,20.7606,{"date":303,"open":279,"high":280,"low":304,"close":279,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",20.65,-0.09,-0.43,10674,110,20.6609,{"date":311,"open":270,"high":297,"low":270,"close":297,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",-0.05,-0.24,14615,150,20.7158,{"date":318,"open":185,"high":185,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":242,"vwap":324},"2026-09-08",20.77,20.81,-0.0052,-0.02,641,20.8026,{"date":326,"open":185,"high":238,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",20.8152,-0.0448,-0.21,3910.523,35,20.861,{"date":334,"open":335,"high":185,"low":335,"close":185,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",20.835,0.095,0.46,111,6,20.8315,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":135,"volume":345,"transactions":284,"vwap":346},"2026-09-02",20.765,0.0668,266,20.7609,{"date":348,"open":349,"high":349,"low":280,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",20.72,20.6982,-0.0818,-0.39,461,13,20.7161,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",20.78,-0.03,-0.14,82,8,20.7893,{"date":365,"open":320,"high":320,"low":320,"close":320,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",0.01,0.05,7,5,20.8279,{"date":372,"open":195,"high":195,"low":195,"close":195,"change":367,"percent_change":373,"volume":374,"transactions":368,"vwap":375},"2026-08-27",0.24,70,20.8239,{"date":377,"open":261,"high":261,"low":261,"close":261,"change":378,"percent_change":379,"volume":368,"transactions":369,"vwap":380},"2026-08-26",0.0321,0.15,20.7229,{"date":382,"open":320,"high":383,"low":269,"close":384,"change":385,"percent_change":105,"volume":386,"transactions":387,"vwap":388},"2026-08-25",20.82,20.7179,-0.0021,4832,31,20.739,{"date":390,"open":391,"high":391,"low":349,"close":349,"change":366,"percent_change":367,"volume":392,"transactions":393,"vwap":394},"2026-08-24",20.725,148,9,20.7223,{"date":396,"open":269,"high":270,"low":280,"close":270,"change":397,"percent_change":240,"volume":398,"transactions":242,"vwap":399},"2026-08-21",0.0389,365,20.6955,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":339,"vwap":407},"2026-08-20",20.705,20.6711,-0.0539,-0.26,522,20.7052,{"date":409,"open":349,"high":391,"low":349,"close":391,"change":410,"percent_change":322,"volume":411,"transactions":354,"vwap":412},"2026-08-19",-0.005,612,20.7201,{"date":414,"open":253,"high":261,"low":269,"close":253,"change":415,"percent_change":405,"volume":416,"transactions":417,"vwap":418},"2026-08-18",-0.0547,10542,63,20.7034,{"date":420,"open":421,"high":421,"low":297,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":174,"vwap":426},"2026-08-17",20.8599,20.7847,0.0347,0.17,2236,20.8343,{"date":428,"open":319,"high":319,"low":261,"close":261,"change":105,"percent_change":312,"volume":429,"transactions":430,"vwap":431},"2026-08-14",11423.396,53,20.7568,{"date":433,"open":319,"high":319,"low":297,"close":297,"change":434,"percent_change":435,"volume":436,"transactions":242,"vwap":437},"2026-08-13",0.025,0.12,882,20.7658,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":368,"transactions":369,"vwap":443},"2026-08-12",20.735,0.02,0.1,20.7414,{"date":445,"open":280,"high":446,"low":280,"close":446,"change":322,"percent_change":447,"volume":448,"transactions":217,"vwap":449},"2026-08-11",20.715,-0.1,2150,20.7102,{"date":451,"open":261,"high":452,"low":440,"close":440,"change":366,"percent_change":367,"volume":453,"transactions":454,"vwap":455},"2026-08-10",20.7699,721,18,20.738,{"date":457,"open":349,"high":391,"low":458,"close":391,"change":459,"percent_change":435,"volume":460,"transactions":174,"vwap":461},"2026-08-07",20.6818,0.0251,1770,20.7024,{"date":463,"open":446,"high":446,"low":464,"close":464,"change":465,"percent_change":322,"volume":466,"transactions":369,"vwap":467},"2026-08-06",20.6999,-0.0042,257,20.7141,{"date":469,"open":279,"high":402,"low":279,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":354,"vwap":402},"2026-08-05",20.7041,0.0141,0.07,8818,{"date":475,"open":476,"high":280,"low":476,"close":280,"change":477,"percent_change":45,"volume":478,"transactions":362,"vwap":479},"2026-08-04",20.675,0.1002,1608,20.6741,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":217,"vwap":487},"2026-08-03",20.61,20.5898,0.11,0.54,260,20.5889,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":369,"vwap":495},"2026-07-31",20.34,20.4798,0.0901,0.44,109,20.3439,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":242,"vwap":505},"2026-07-30",20.4,20.41,20.36,20.3897,0.1747,0.86,775,20.394,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":393,"vwap":513},"2026-07-29",20.3,20.215,-0.16,-0.79,403,20.3007,{"date":515,"open":500,"high":516,"low":500,"close":516,"change":517,"percent_change":379,"volume":518,"transactions":362,"vwap":519},"2026-07-28",20.375,0.03,126,20.3644,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":424,"volume":527,"transactions":454,"vwap":528},"2026-07-27",20.44,20.46,20.31,20.345,0.035,1054,20.415,{"date":530,"open":524,"high":524,"low":524,"close":524,"change":441,"percent_change":442,"volume":531,"transactions":339,"vwap":532},"2026-07-24",114,20.3117,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":339,"transactions":538,"vwap":539},"2026-07-23",20.29,-0.145,-0.71,4,20.3125,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":410,"percent_change":322,"volume":544,"transactions":369,"vwap":542},"2026-07-22",20.39,20.435,295868,{"date":546,"open":522,"high":547,"low":499,"close":522,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",20.45,0.085,0.42,3542,30,20.4327,{"date":554,"open":555,"high":522,"low":556,"close":557,"change":558,"percent_change":558,"volume":559,"transactions":387,"vwap":560},"2026-07-20",20.38,20.35,20.355,0,2447,20.4007,{"date":562,"open":557,"high":557,"low":557,"close":557,"change":563,"percent_change":352,"volume":174,"transactions":369,"vwap":564},"2026-07-17",-0.08,20.3743,{"date":566,"open":567,"high":543,"low":567,"close":543,"change":568,"percent_change":569,"volume":570,"transactions":362,"vwap":571},"2026-07-16",20.42,-0.055,-0.27,226,20.4214,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":368,"vwap":579},"2026-07-15",20.5399,20.49,0.045,0.22,1143,20.5217,{"date":581,"open":543,"high":575,"low":499,"close":582,"change":576,"percent_change":577,"volume":583,"transactions":242,"vwap":582},"2026-07-14",20.445,1891,{"date":585,"open":528,"high":528,"low":490,"close":498,"change":586,"percent_change":587,"volume":588,"transactions":393,"vwap":589},"2026-07-13",-0.06,-0.29,1004,20.3998,{"date":591,"open":522,"high":575,"low":592,"close":523,"change":367,"percent_change":373,"volume":593,"transactions":9,"vwap":523},"2026-07-10",20.411,13800,{"date":595,"open":556,"high":522,"low":556,"close":499,"change":596,"percent_change":597,"volume":593,"transactions":9,"vwap":499},"2026-07-09",0.087,0.43,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":272,"percent_change":329,"volume":604,"transactions":9,"vwap":603},"2026-07-08",20.275,20.325,20.27,20.323,600,{"date":606,"open":556,"high":542,"low":524,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-07",20.365,-0.035,-0.17,22300,{"date":612,"open":567,"high":567,"low":498,"close":498,"change":613,"percent_change":140,"volume":614,"transactions":9,"vwap":498},"2026-07-06",0.078,200,{"date":616,"open":555,"high":555,"low":617,"close":618,"change":619,"percent_change":197,"volume":620,"transactions":9,"vwap":618},"2026-07-02",20.28,20.322,-0.022,900,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":441,"volume":166,"transactions":9,"vwap":624},"2026-07-01",20.32,20.344,0.004,{"date":627,"open":617,"high":556,"low":617,"close":490,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":490},"2026-06-30",0.117,0.58,500,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":613,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-29",20.25,20.26,20.2,20.223,0.39,6200,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":558,"percent_change":558,"volume":643,"transactions":9,"vwap":642},"2026-06-26",20.21,20.145,100,{"date":645,"open":617,"high":617,"low":646,"close":642,"change":410,"percent_change":322,"volume":647,"transactions":9,"vwap":642},"2026-06-25",20.13,1600,{"date":649,"open":650,"high":641,"low":651,"close":651,"change":652,"percent_change":653,"volume":604,"transactions":9,"vwap":651},"2026-06-24",20.19,20.15,-0.015,-0.07,{"date":655,"open":651,"high":656,"low":651,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-23",20.165,-0.091,-0.45,30000,{"date":661,"open":623,"high":623,"low":662,"close":662,"change":608,"percent_change":609,"volume":663,"transactions":9,"vwap":662},"2026-06-22",20.256,700,{"date":665,"open":602,"high":666,"low":667,"close":666,"change":668,"percent_change":337,"volume":669,"transactions":9,"vwap":666},"2026-06-18",20.291,20.255,0.092,4500,{"date":671,"open":634,"high":634,"low":672,"close":672,"change":673,"percent_change":674,"volume":643,"transactions":9,"vwap":672},"2026-06-17",20.199,-0.121,-0.6,{"date":676,"open":623,"high":677,"low":623,"close":623,"change":678,"percent_change":366,"volume":614,"transactions":9,"vwap":623},"2026-06-16",20.33,0.002,{"date":680,"open":677,"high":490,"low":508,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-15",20.318,0.132,0.65,2200,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-12",20.1,20.22,20.186,0.058,0.29,1200,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":692,"transactions":9,"vwap":696},"2026-06-11",19.99,20.128,19.941,0.153,0.77,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":604,"transactions":9,"vwap":703},"2026-06-10",20.11,19.975,-0.128,-0.64,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":360,"volume":712,"transactions":9,"vwap":710},"2026-06-09",20.18,20.040001,20.103,-0.029,4900,{"date":714,"open":650,"high":650,"low":715,"close":715,"change":716,"percent_change":313,"volume":630,"transactions":9,"vwap":715},"2026-06-08",20.132,-0.048,{"date":718,"open":500,"high":500,"low":719,"close":708,"change":360,"percent_change":720,"volume":721,"transactions":9,"vwap":708},"2026-06-05",20.12,-0.69,14800,{"date":723,"open":535,"high":677,"low":617,"close":623,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":623},"2026-06-04",0.019,0.09,13100,{"date":728,"open":524,"high":490,"low":617,"close":729,"change":730,"percent_change":224,"volume":731,"transactions":9,"vwap":729},"2026-06-03",20.301,-0.024,3700,{"date":733,"open":677,"high":677,"low":508,"close":601,"change":734,"percent_change":472,"volume":647,"transactions":9,"vwap":601},"2026-06-02",0.015,{"date":736,"open":623,"high":490,"low":602,"close":524,"change":734,"percent_change":472,"volume":721,"transactions":9,"vwap":524},"2026-06-01",{"date":738,"open":677,"high":677,"low":602,"close":739,"change":740,"percent_change":256,"volume":741,"transactions":9,"vwap":739},"2026-05-29",20.295,0.016,10700,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":215,"volume":747,"transactions":9,"vwap":745},"2026-05-28",20.24,20.279,0.054,300,{"date":749,"open":750,"high":750,"low":650,"close":751,"change":734,"percent_change":472,"volume":752,"transactions":9,"vwap":751},"2026-05-27",20.23,20.225,8000,{"date":754,"open":755,"high":755,"low":708,"close":641,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":641},"2026-05-26",20.265,0.032,0.16,49000,{"date":760,"open":761,"high":635,"low":761,"close":762,"change":763,"percent_change":764,"volume":747,"transactions":9,"vwap":762},"2026-05-22",20.16,20.178,0.046,0.23,{"date":766,"open":715,"high":715,"low":715,"close":715,"change":767,"percent_change":100,"volume":558,"transactions":9,"vwap":715},"2026-05-21",0.012,{"date":769,"open":770,"high":719,"low":770,"close":719,"change":548,"percent_change":549,"volume":771,"transactions":9,"vwap":719},"2026-05-20",20.049999,3400,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":558,"transactions":9,"vwap":774},"2026-05-19",20.035,-0.045,-0.22,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":558,"percent_change":558,"volume":558,"transactions":9,"vwap":779},"2026-05-18",20.08,{"date":781,"open":719,"high":719,"low":779,"close":779,"change":563,"percent_change":782,"volume":614,"transactions":9,"vwap":779},"2026-05-15",-0.4,{"date":784,"open":785,"high":785,"low":761,"close":761,"change":367,"percent_change":115,"volume":614,"transactions":9,"vwap":761},"2026-05-14",20.17,{"date":787,"open":788,"high":702,"low":788,"close":702,"change":789,"percent_change":215,"volume":747,"transactions":9,"vwap":702},"2026-05-13",20.09,0.055,{"date":791,"open":709,"high":792,"low":709,"close":792,"change":105,"percent_change":312,"volume":747,"transactions":9,"vwap":792},"2026-05-12",20.055,{"date":794,"open":687,"high":687,"low":795,"close":796,"change":797,"percent_change":441,"volume":663,"transactions":9,"vwap":796},"2026-05-11",20.041,20.065001,0.005,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":472,"percent_change":145,"volume":558,"transactions":9,"vwap":800},"2026-05-08",20.059999,{"date":802,"open":803,"high":804,"low":803,"close":695,"change":608,"percent_change":609,"volume":805,"transactions":9,"vwap":695},"2026-05-07",19.95,20.07,1900,{"date":807,"open":709,"high":709,"low":808,"close":808,"change":435,"percent_change":809,"volume":643,"transactions":9,"vwap":808},"2026-05-06",20.025,0.6,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":256,"percent_change":120,"volume":816,"transactions":9,"vwap":815},"2026-05-05",19.93,19.94,19.89,19.905,63500,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":569,"volume":643,"transactions":9,"vwap":820},"2026-05-04",19.9,19.825,-0.054,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":379,"volume":166,"transactions":9,"vwap":826},"2026-05-01",19.935,19.878,19.879,0.029,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":435,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-04-30",19.78,19.88,19.76,19.85,0.61,7300,{"date":837,"open":838,"high":830,"low":839,"close":839,"change":840,"percent_change":609,"volume":638,"transactions":9,"vwap":839},"2026-04-29",19.77,19.73,-0.033,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":272,"percent_change":329,"volume":630,"transactions":9,"vwap":844},"2026-04-28",19.74,19.763,{"date":846,"open":830,"high":847,"low":838,"close":847,"change":724,"percent_change":442,"volume":848,"transactions":9,"vwap":847},"2026-04-27",19.805,3100,{"date":850,"open":843,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":692,"transactions":9,"vwap":853},"2026-04-24",19.79,19.71,19.786,0.111,0.56,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":643,"transactions":9,"vwap":858},"2026-04-23",19.675,-0.075,-0.38,{"date":862,"open":839,"high":863,"low":839,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-22",19.75,0.135,0.69,2400,{"date":868,"open":839,"high":839,"low":869,"close":869,"change":231,"percent_change":870,"volume":614,"transactions":9,"vwap":869},"2026-04-21",19.615,-0.33,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":223,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-20",19.69,19.715,19.68,-0.13,400,{"date":879,"open":863,"high":863,"low":880,"close":880,"change":435,"percent_change":834,"volume":881,"transactions":9,"vwap":880},"2026-04-17",19.705,2300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":239,"percent_change":888,"volume":166,"transactions":9,"vwap":887},"2026-04-16",19.595,19.61,19.58,19.585,0.2,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":256,"percent_change":894,"volume":692,"transactions":9,"vwap":893},"2026-04-15",19.54,19.579,19.545,0.41,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":683,"volume":643,"transactions":9,"vwap":898},"2026-04-14",19.49,19.465,0.126,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":264,"volume":906,"transactions":9,"vwap":904},"2026-04-13",19.3,19.36,19.339,0.114,5000,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":322,"percent_change":447,"volume":881,"transactions":9,"vwap":911},"2026-04-10",19.255,19.181,19.225,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":647,"transactions":9,"vwap":915},"2026-04-09",19.13,19.245,0.105,0.55,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":771,"transactions":9,"vwap":922},"2026-04-08",19.19,19.11,19.14,0.289,1.53,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":322,"volume":931,"transactions":9,"vwap":928},"2026-04-07",18.81,18.851,18.76,-0.004,7900,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":764,"volume":684,"transactions":9,"vwap":936},"2026-04-06",18.8,18.89,18.855,0.043,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-02",18.69,18.84,18.812,-0.008,-0.04,5800,{"date":947,"open":941,"high":935,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-01",18.78,18.82,0.127,0.68,16200,{"date":954,"open":955,"high":929,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-31",18.58,18.51,18.693,0.353,1.92,23800,{"date":962,"open":963,"high":964,"low":19,"close":965,"change":775,"percent_change":313,"volume":966,"transactions":9,"vwap":965},"2026-03-30",18.45,18.5,18.34,10400,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":273,"percent_change":65,"volume":166,"transactions":9,"vwap":970},"2026-03-27",18.37,18.385,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-26",18.75,18.79,18.585,-0.216,-1.15,4600,{"date":980,"open":935,"high":935,"low":981,"close":981,"change":982,"percent_change":145,"volume":848,"transactions":9,"vwap":981},"2026-03-25",18.801,0.066,{"date":984,"open":974,"high":974,"low":985,"close":985,"change":986,"percent_change":987,"volume":614,"transactions":9,"vwap":985},"2026-03-24",18.735,-0.056,-0.3,{"date":989,"open":974,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-23",18.88,18.77,18.791,0.157,0.84,303400,{"date":997,"open":973,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-20",19.17,18.634,-0.186,-0.99,314300,{"date":1004,"open":949,"high":949,"low":949,"close":949,"change":730,"percent_change":876,"volume":643,"transactions":9,"vwap":949},"2026-03-19",{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":604,"transactions":9,"vwap":1008},"2026-03-18",18.95,18.844,-0.181,-0.95,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":789,"percent_change":691,"volume":643,"transactions":9,"vwap":1013},"2026-03-17",19.025,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":950,"percent_change":1017,"volume":643,"transactions":9,"vwap":1016},"2026-03-16",18.97,0.67,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":614,"transactions":9,"vwap":1021},"2026-03-13",18.993,18.843,-0.077,-0.41,{"date":1025,"open":1016,"high":1026,"low":1027,"close":1027,"change":609,"percent_change":1028,"volume":747,"transactions":9,"vwap":1027},"2026-03-12",19,18.92,-0.89,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":558,"percent_change":558,"volume":1034,"transactions":9,"vwap":1032},"2026-03-11",19.040001,19.09,19.02,5500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1032,"change":1039,"percent_change":224,"volume":663,"transactions":9,"vwap":1032},"2026-03-10",19.07,19.135,-0.023,{"date":1041,"open":927,"high":1042,"low":927,"close":1042,"change":1043,"percent_change":264,"volume":1044,"transactions":9,"vwap":1042},"2026-03-09",19.113,0.113,5900,{"date":1046,"open":1026,"high":1026,"low":1026,"close":1026,"change":1047,"percent_change":1048,"volume":643,"transactions":9,"vwap":1026},"2026-03-06",-0.174,-0.91,{"date":1050,"open":1051,"high":1052,"low":1032,"close":1052,"change":1053,"percent_change":1023,"volume":731,"transactions":9,"vwap":1052},"2026-03-05",19.16,19.174,-0.079,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":442,"percent_change":1057,"volume":643,"transactions":9,"vwap":1056},"2026-03-04",19.253,0.52,{"date":1059,"open":1060,"high":1051,"low":1060,"close":1061,"change":197,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-03",19.15,19.153,-0.57,800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":100,"volume":1069,"transactions":9,"vwap":1067},"2026-03-02",19.25,19.263,0.011,2700,{"date":1071,"open":998,"high":1072,"low":998,"close":1072,"change":1073,"percent_change":569,"volume":1074,"transactions":9,"vwap":1072},"2026-02-27",19.252,-0.053,12700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":944,"percent_change":329,"volume":620,"transactions":9,"vwap":1079},"2026-02-26",19.35,19.258,19.305,{"date":1081,"open":902,"high":1082,"low":902,"close":1082,"change":472,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-02-25",19.345,0.36,3300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":747,"transactions":9,"vwap":1088},"2026-02-24",19.265,19.275,0.109,0.57,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":630,"transactions":9,"vwap":1094},"2026-02-23",19.199,19.166,-0.126,-0.65,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":597,"volume":558,"transactions":9,"vwap":1099},"2026-02-20",19.292,0.083,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":716,"percent_change":1104,"volume":558,"transactions":9,"vwap":1103},"2026-02-19",19.209,-0.25,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":140,"volume":663,"transactions":9,"vwap":1108},"2026-02-18",19.24,19.257,19.22,0.072,{"date":1112,"open":1032,"high":1113,"low":1032,"close":1114,"change":1115,"percent_change":379,"volume":1116,"transactions":9,"vwap":1114},"2026-02-17",19.2,19.185,0.028,1400,{"date":1118,"open":921,"high":1119,"low":921,"close":1120,"change":558,"percent_change":558,"volume":1121,"transactions":9,"vwap":1120},"2026-02-13",19.235,19.157,4800,{"date":1123,"open":1124,"high":903,"low":1120,"close":1120,"change":1125,"percent_change":1126,"volume":931,"transactions":9,"vwap":1120},"2026-02-12",19.335,-0.178,-0.92,{"date":1128,"open":1129,"high":1077,"low":1124,"close":1124,"change":652,"percent_change":563,"volume":630,"transactions":9,"vwap":1124},"2026-02-11",19.34,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1077,"change":1134,"percent_change":563,"volume":1135,"transactions":9,"vwap":1077},"2026-02-10",19.32,19.41,-0.016,1300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":577,"volume":604,"transactions":9,"vwap":1140},"2026-02-09",19.39,19.398,19.366,0.042,{"date":1143,"open":1129,"high":1129,"low":1107,"close":1144,"change":1145,"percent_change":1146,"volume":620,"transactions":9,"vwap":1144},"2026-02-06",19.324,0.236,1.24,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1063,"transactions":9,"vwap":1150},"2026-02-05",19.12,19.087999,-0.092,-0.48,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":305,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-04",19.28,19.29,19.18,-0.47,7700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":305,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-03",19.365,19.232,19.27,-0.46,4000,{"date":1168,"open":902,"high":1133,"low":902,"close":903,"change":1169,"percent_change":637,"volume":1170,"transactions":9,"vwap":903},"2026-02-02",0.075,1800,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":282,"volume":643,"transactions":9,"vwap":1173},"2026-01-30",19.285,-0.036,{"date":1176,"open":1177,"high":1177,"low":1155,"close":1178,"change":1179,"percent_change":366,"volume":620,"transactions":9,"vwap":1178},"2026-01-29",19.38,19.321,0.001,{"date":1181,"open":903,"high":1182,"low":1132,"close":1132,"change":322,"percent_change":447,"volume":1166,"transactions":9,"vwap":1132},"2026-01-28",19.37,{"date":1184,"open":1182,"high":1177,"low":1129,"close":1129,"change":239,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1129},"2026-01-27",0.21,2900,{"date":1188,"open":1189,"high":903,"low":902,"close":902,"change":472,"percent_change":1083,"volume":1190,"transactions":9,"vwap":902},"2026-01-26",19.325,3200,{"date":1192,"open":1164,"high":902,"low":1193,"close":1193,"change":366,"percent_change":367,"volume":663,"transactions":9,"vwap":1193},"2026-01-23",19.23,{"date":1195,"open":1196,"high":1132,"low":1109,"close":1109,"change":517,"percent_change":757,"volume":692,"transactions":9,"vwap":1109},"2026-01-22",19.31,{"date":1198,"open":921,"high":1107,"low":1199,"close":920,"change":1200,"percent_change":130,"volume":866,"transactions":9,"vwap":920},"2026-01-21",19.1,0.125,{"date":1202,"open":920,"high":1203,"low":1033,"close":1204,"change":313,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-20",19.21,19.065001,-1.24,8800,{"date":1208,"open":1079,"high":1079,"low":1079,"close":1079,"change":366,"percent_change":367,"volume":643,"transactions":9,"vwap":1079},"2026-01-16",{"date":1210,"open":1211,"high":1182,"low":1155,"close":1212,"change":576,"percent_change":764,"volume":1213,"transactions":9,"vwap":1212},"2026-01-15",19.319,19.295,8400,{"date":1215,"open":1216,"high":1164,"low":998,"close":1066,"change":312,"percent_change":405,"volume":1217,"transactions":9,"vwap":1066},"2026-01-14",19.26,4700,{"date":1219,"open":1220,"high":1129,"low":902,"close":902,"change":558,"percent_change":558,"volume":647,"transactions":9,"vwap":902},"2026-01-13",19.33,{"date":1222,"open":1132,"high":1182,"low":902,"close":902,"change":1223,"percent_change":1224,"volume":771,"transactions":9,"vwap":902},"2026-01-12",-0.034,-0.18,{"date":1226,"open":1164,"high":1227,"low":1164,"close":1228,"change":1229,"percent_change":120,"volume":1230,"transactions":9,"vwap":1228},"2026-01-09",19.341,19.334,0.077,11800,{"date":1232,"open":1066,"high":1216,"low":1233,"close":1108,"change":1234,"percent_change":239,"volume":1135,"transactions":9,"vwap":1108},"2026-01-08",19.244,0.007,{"date":1236,"open":1066,"high":1132,"low":1109,"close":1066,"change":608,"percent_change":1224,"volume":1237,"transactions":9,"vwap":1066},"2026-01-07",13400,{"date":1239,"open":1087,"high":1173,"low":1087,"close":1173,"change":472,"percent_change":1083,"volume":866,"transactions":9,"vwap":1173},"2026-01-06",{"date":1241,"open":1193,"high":1107,"low":1242,"close":1242,"change":1243,"percent_change":1083,"volume":1170,"transactions":9,"vwap":1242},"2026-01-05",19.215,0.068,{"date":1245,"open":914,"high":920,"low":1246,"close":1247,"change":678,"percent_change":366,"volume":1121,"transactions":9,"vwap":1247},"2026-01-02",19.125,19.147,{"date":1249,"open":1157,"high":1157,"low":1250,"close":1250,"change":1251,"percent_change":352,"volume":166,"transactions":9,"vwap":1250},"2025-12-31",19.145,-0.074,{"date":1253,"open":1107,"high":1107,"low":1254,"close":1255,"change":1256,"percent_change":322,"volume":1257,"transactions":9,"vwap":1255},"2025-12-30",19.216,19.219,-0.003,5200,{"date":1259,"open":1203,"high":1260,"low":920,"close":1260,"change":1261,"percent_change":273,"volume":1186,"transactions":9,"vwap":1260},"2025-12-29",19.222,-0.038,{"date":1263,"open":1264,"high":1216,"low":1264,"close":1216,"change":434,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1216},"2025-12-26",19.194,0.13,9000,{"date":1268,"open":1107,"high":1216,"low":1255,"close":1119,"change":434,"percent_change":1265,"volume":1121,"transactions":9,"vwap":1119},"2025-12-24",{"date":1270,"open":1149,"high":1271,"low":1149,"close":1203,"change":239,"percent_change":1185,"volume":1272,"transactions":9,"vwap":1203},"2025-12-23",19.249,32900,{"date":1274,"open":1051,"high":1157,"low":914,"close":998,"change":367,"percent_change":1275,"volume":1276,"transactions":9,"vwap":998},"2025-12-22",0.26,27300,{"date":1278,"open":1031,"high":1149,"low":1279,"close":1149,"change":442,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1149},"2025-12-19",19.031,0.53,33100,{"date":1283,"open":1284,"high":1285,"low":1016,"close":1033,"change":1286,"percent_change":855,"volume":1287,"transactions":9,"vwap":1033},"2025-12-18",18.98,19.059999,0.106,51400,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-12-17",19.030001,18.912,18.914,-0.106,-0.56,25400,{"date":1297,"open":1290,"high":1031,"low":1298,"close":1033,"change":322,"percent_change":197,"volume":1299,"transactions":9,"vwap":1033},"2025-12-16",18.975,15900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1031,"change":410,"percent_change":359,"volume":1305,"transactions":9,"vwap":1031},"2025-12-15",19.049999,19.08,19.01,63000,{"date":1307,"open":998,"high":998,"low":1308,"close":1309,"change":1310,"percent_change":1158,"volume":1074,"transactions":9,"vwap":1309},"2025-12-12",19.013,19.045,-0.089,{"date":1312,"open":1313,"high":922,"low":1303,"close":1314,"change":767,"percent_change":100,"volume":1315,"transactions":9,"vwap":1314},"2025-12-11",19.096001,19.134,86600,{"date":1317,"open":1302,"high":1061,"low":1318,"close":1319,"change":1320,"percent_change":597,"volume":1321,"transactions":9,"vwap":1319},"2025-12-10",19.048,19.122,0.082,21000,{"date":1323,"open":1037,"high":1324,"low":1031,"close":1031,"change":797,"percent_change":517,"volume":1325,"transactions":9,"vwap":1031},"2025-12-09",19.094999,26300,{"date":1327,"open":1199,"high":1328,"low":1329,"close":1330,"change":272,"percent_change":776,"volume":1331,"transactions":9,"vwap":1330},"2025-12-08",19.101,19.027,19.035,22700,{"date":1333,"open":1032,"high":921,"low":1302,"close":1334,"change":1335,"percent_change":725,"volume":1336,"transactions":9,"vwap":1334},"2025-12-05",19.077,0.018,36200,{"date":1338,"open":1032,"high":1032,"low":1033,"close":1339,"change":1340,"percent_change":435,"volume":1341,"transactions":9,"vwap":1339},"2025-12-04",19.059,0.022,60000,{"date":1343,"open":1304,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":725,"volume":1348,"transactions":9,"vwap":1346},"2025-12-03",19.077999,18.985,19.037001,0.017,46500,{"date":1350,"open":1026,"high":1351,"low":1352,"close":1033,"change":1353,"percent_change":757,"volume":1354,"transactions":9,"vwap":1033},"2025-12-02",19.049,18.987,0.031,244200,{"date":171,"open":1356,"high":1199,"low":1357,"close":1358,"change":1359,"percent_change":484,"volume":1360,"transactions":9,"vwap":1358},18.9674,18.9558,18.989,0.0216,166686]