[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDTJ":3,"homepage-market-summary":23,"stock-historical-DDTJ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDTJ","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 - January","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},20.645,20.6048,0.0402,0.2,99.7367,20.665,18.22,13700.393615343915,99.2,189,{"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},13700,2589374.3933,8.6,"2026-01-02",[173,176,185,196,203,211,218,226,233,239,247,253,260,270,275,284,291,300,308,315,323,330,336,342,349,354,362,369,378,383,390,396,404,409,418,422,427,432,439,446,452,458,465,473,482,491,499,507,514,519,526,532,539,546,552,558,565,568,575,584,588,594,598,603,607,615,620,624,630,635,640,642,646,649,655,659,662,667,672,677,682,688,693,699,703,707,711,715,717,722,727,732,737,742,749,753,756,764,770,773,779,783,787,789,796,803,810,814,821,824,831,836,841,848,856,862,867,871,878,884,893,901,905,910,919,927,934,937,943,949,952,959,966,971,976,981,987,992,998,1005,1010,1016,1023,1027,1031,1036,1042,1049,1054,1059,1062,1069,1075,1079,1085,1093,1098,1101,1106,1108,1115,1120,1125,1131,1134,1140,1145,1151,1158,1163,1167,1174,1179,1183,1187,1192,1196,1199,1206,1210,1214,1218,1224,1227,1231,1235,1238,1241,1244],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},17,20.614,{"date":177,"open":178,"high":14,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",20.55,20.52,0.0051,0.02,922.7737,30,20.5458,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",20.61,20.65,20.58,20.5997,0.0347,0.17,34247.6887,137,20.599,{"date":197,"open":189,"high":189,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":189},"2026-09-29",20.565,-0.05,-0.24,7854.6887,20,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",20.615,-0.03,-0.15,15.1117,13,20.6193,{"date":212,"open":187,"high":13,"low":187,"close":13,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",0.04,0.19,1595.7367,16,20.6202,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",20.571,20.605,0,180.9973,14,20.5728,{"date":227,"open":221,"high":221,"low":221,"close":221,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",-0.06,-0.29,20.6887,11,20.6311,{"date":234,"open":188,"high":18,"low":188,"close":18,"change":235,"percent_change":236,"volume":237,"transactions":216,"vwap":238},"2026-09-22",0.025,0.12,461.6887,20.6503,{"date":240,"open":178,"high":241,"low":178,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",20.64,0.1155,0.56,2228.7367,29,20.5926,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":181,"volume":251,"transactions":209,"vwap":252},"2026-09-18",20.5245,0.0045,12.7367,20.5142,{"date":254,"open":255,"high":179,"low":255,"close":179,"change":256,"percent_change":257,"volume":258,"transactions":174,"vwap":259},"2026-09-17",20.515,0.105,0.51,307.5466,20.5153,{"date":261,"open":262,"high":179,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",20.49,20.395,20.415,-0.045,-0.22,2410.5946,39,20.4722,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":105,"percent_change":199,"volume":273,"transactions":209,"vwap":274},"2026-09-15",20.46,16.5466,20.4589,{"date":276,"open":277,"high":278,"low":277,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",20.47,20.505,-0.0348,-0.17,1531.5466,23,20.4797,{"date":285,"open":262,"high":286,"low":262,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":202,"vwap":290},"2026-09-11",20.5048,0.0697,0.34,461.5946,20.5036,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":229,"volume":297,"transactions":298,"vwap":299},"2026-09-10",20.44,20.45,20.4351,-0.0599,402.5466,15,20.4426,{"date":301,"open":262,"high":302,"low":262,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-09",20.495,-0.025,-0.12,2417.5466,72,20.4948,{"date":309,"open":310,"high":179,"low":310,"close":179,"change":311,"percent_change":312,"volume":313,"transactions":183,"vwap":314},"2026-09-08",20.5,-0.04,-0.19,542.5466,20.5127,{"date":316,"open":317,"high":198,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":224,"vwap":322},"2026-09-04",20.54,20.56,-0.02,-0.1,2927.5946,20.5443,{"date":324,"open":325,"high":325,"low":198,"close":189,"change":326,"percent_change":327,"volume":328,"transactions":174,"vwap":329},"2026-09-03",20.59,0.08,0.39,830.5466,20.5849,{"date":331,"open":332,"high":317,"low":332,"close":310,"change":213,"percent_change":16,"volume":333,"transactions":334,"vwap":335},"2026-09-02",20.445,12032.5466,75,20.4829,{"date":337,"open":338,"high":272,"low":338,"close":272,"change":199,"percent_change":200,"volume":339,"transactions":340,"vwap":341},"2026-09-01",20.38,1096.5466,19,20.4271,{"date":343,"open":179,"high":344,"low":345,"close":346,"change":105,"percent_change":199,"volume":347,"transactions":183,"vwap":348},"2026-08-31",20.549,20.4601,20.51,3037.5466,20.4781,{"date":350,"open":179,"high":179,"low":179,"close":179,"change":105,"percent_change":199,"volume":351,"transactions":352,"vwap":353},"2026-08-28",10.5466,9,20.519,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-27",20.53,0.045,0.22,32.5466,10,20.5136,{"date":363,"open":293,"high":364,"low":293,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":209,"vwap":368},"2026-08-26",20.485,0.0102,0.05,298.5466,20.4462,{"date":370,"open":371,"high":262,"low":372,"close":373,"change":374,"percent_change":236,"volume":375,"transactions":376,"vwap":377},"2026-08-25",20.48,20.43,20.4748,0.0248,4272.5466,28,20.4493,{"date":379,"open":380,"high":294,"low":380,"close":294,"change":105,"percent_change":199,"volume":381,"transactions":224,"vwap":382},"2026-08-24",20.41,220.5466,20.4369,{"date":384,"open":272,"high":272,"low":272,"close":272,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-21",0.0276,0.14,9.5466,8,20.4453,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":312,"volume":394,"transactions":360,"vwap":395},"2026-08-20",20.4324,-0.0384,79.5466,20.4489,{"date":397,"open":346,"high":346,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",20.4708,0.0208,0.1,191.5466,12,20.4824,{"date":405,"open":294,"high":294,"low":294,"close":294,"change":406,"percent_change":207,"volume":407,"transactions":360,"vwap":408},"2026-08-18",-0.0311,129.5466,20.447,{"date":410,"open":310,"high":356,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",20.4401,20.4811,-0.0189,-0.09,5291.5466,34,20.487,{"date":419,"open":310,"high":310,"low":310,"close":310,"change":420,"percent_change":366,"volume":421,"transactions":352,"vwap":310},"2026-08-14",0.01,666.5466,{"date":423,"open":262,"high":262,"low":262,"close":262,"change":424,"percent_change":319,"volume":425,"transactions":352,"vwap":426},"2026-08-13",-0.005,14.5466,20.4866,{"date":428,"open":429,"high":302,"low":429,"close":302,"change":235,"percent_change":236,"volume":430,"transactions":402,"vwap":431},"2026-08-12",20.4101,635.5466,20.4244,{"date":433,"open":371,"high":371,"low":272,"close":277,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-11",-0.015,-0.07,23804.4534,63,20.4706,{"date":440,"open":441,"high":364,"low":441,"close":364,"change":442,"percent_change":443,"volume":444,"transactions":224,"vwap":445},"2026-08-10",20.475,0.019,0.09,1716,20.4828,{"date":447,"open":293,"high":448,"low":372,"close":448,"change":449,"percent_change":16,"volume":450,"transactions":402,"vwap":451},"2026-08-07",20.466,0.041,6650,20.4361,{"date":453,"open":454,"high":294,"low":454,"close":455,"change":303,"percent_change":304,"volume":456,"transactions":202,"vwap":457},"2026-08-06",20.4,20.425,3065,20.4071,{"date":459,"open":460,"high":460,"low":294,"close":294,"change":461,"percent_change":462,"volume":463,"transactions":245,"vwap":464},"2026-08-05",20.4799,0.0376,0.18,7434,20.4536,{"date":466,"open":467,"high":372,"low":338,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":282,"vwap":472},"2026-08-04",20.42,20.4124,0.0924,0.45,4844,20.4026,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":245,"vwap":481},"2026-08-03",20.27,20.34,20.32,0.1002,0.5,10845,20.3066,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":135,"volume":488,"transactions":489,"vwap":490},"2026-07-31",20.24,20.21,20.2198,0.0648,305,7,20.2205,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":31,"volume":497,"transactions":489,"vwap":498},"2026-07-30",20.17,20.11,20.155,0.1454,302,20.1487,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",20.0096,-0.1304,-0.65,6,4,20.1017,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":388,"vwap":513},"2026-07-28",20.14,0.03,0.15,311,20.1312,{"date":515,"open":516,"high":494,"low":516,"close":494,"change":235,"percent_change":236,"volume":517,"transactions":489,"vwap":518},"2026-07-27",20.08,238,20.0773,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":511,"volume":524,"transactions":209,"vwap":525},"2026-07-24",20.12,20.085,0.0299,630,20.1167,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":504,"transactions":505,"vwap":531},"2026-07-23",20.0551,-0.1299,-0.64,20.1,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":181,"volume":537,"transactions":489,"vwap":538},"2026-07-22",20.22,20.185,0.005,135,20.2142,{"date":540,"open":516,"high":541,"low":516,"close":542,"change":543,"percent_change":145,"volume":544,"transactions":209,"vwap":545},"2026-07-21",20.19,20.18,0.0701,881,20.1573,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":16,"volume":550,"transactions":388,"vwap":551},"2026-07-20",20.1099,0.0399,116,20.1621,{"date":553,"open":494,"high":554,"low":555,"close":555,"change":435,"percent_change":556,"volume":557,"transactions":298,"vwap":548},"2026-07-17",20.125,20.07,-0.35,776,{"date":559,"open":560,"high":560,"low":509,"close":509,"change":561,"percent_change":562,"volume":563,"transactions":388,"vwap":564},"2026-07-16",20.2,-0.08,-0.4,600,20.1699,{"date":566,"open":534,"high":534,"low":534,"close":534,"change":510,"percent_change":511,"volume":504,"transactions":505,"vwap":567},"2026-07-15",20.2233,{"date":569,"open":570,"high":534,"low":570,"close":541,"change":571,"percent_change":572,"volume":573,"transactions":402,"vwap":574},"2026-07-14",20.1313,0.0491,0.24,473,20.1915,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-13",20.15,20.1409,-0.0641,-0.32,322,57,20.1566,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":213,"percent_change":16,"volume":587,"transactions":9,"vwap":586},"2026-07-10",20.205,100,{"date":589,"open":509,"high":590,"low":591,"close":590,"change":592,"percent_change":135,"volume":593,"transactions":9,"vwap":590},"2026-07-09",20.165,20.13,0.065,9800,{"date":595,"open":596,"high":591,"low":596,"close":531,"change":319,"percent_change":320,"volume":597,"transactions":9,"vwap":531},"2026-07-08",20.02,1400,{"date":599,"open":591,"high":509,"low":600,"close":521,"change":601,"percent_change":280,"volume":602,"transactions":9,"vwap":521},"2026-07-07",20.094999,-0.035,2400,{"date":604,"open":531,"high":495,"low":531,"close":495,"change":605,"percent_change":606,"volume":166,"transactions":9,"vwap":495},"2026-07-06",0.083,0.41,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-02",20.115,20.059999,20.072001,0.022,0.11,300,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":601,"percent_change":280,"volume":602,"transactions":9,"vwap":619},"2026-07-01",20.040001,20.09,20.049999,{"date":621,"open":596,"high":622,"low":596,"close":622,"change":592,"percent_change":135,"volume":623,"transactions":9,"vwap":622},"2026-06-30",20.084999,500,{"date":625,"open":626,"high":596,"low":626,"close":596,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":596},"2026-06-29",19.94,0.091,0.46,200,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":366,"volume":587,"transactions":9,"vwap":633},"2026-06-26",19.88,19.929,0.009,{"date":636,"open":637,"high":637,"low":638,"close":637,"change":420,"percent_change":366,"volume":639,"transactions":9,"vwap":637},"2026-06-25",19.92,19.91,1800,{"date":641,"open":626,"high":626,"low":638,"close":638,"change":319,"percent_change":320,"volume":587,"transactions":9,"vwap":638},"2026-06-24",{"date":643,"open":644,"high":644,"low":644,"close":644,"change":320,"percent_change":645,"volume":222,"transactions":9,"vwap":644},"2026-06-23",19.93,-0.5,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":303,"percent_change":304,"volume":614,"transactions":9,"vwap":648},"2026-06-22",20.030001,{"date":650,"open":617,"high":651,"low":596,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-18",20.055,0.106,0.53,1500,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":503,"volume":587,"transactions":9,"vwap":657},"2026-06-17",19.949,-0.131,{"date":660,"open":661,"high":509,"low":516,"close":516,"change":105,"percent_change":199,"volume":166,"transactions":9,"vwap":516},"2026-06-16",20.135,{"date":663,"open":555,"high":618,"low":619,"close":618,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":618},"2026-06-15",0.16,0.8,33100,{"date":668,"open":626,"high":669,"low":638,"close":644,"change":235,"percent_change":670,"volume":671,"transactions":9,"vwap":644},"2026-06-12",19.95,0.13,261000,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":670,"percent_change":130,"volume":676,"transactions":9,"vwap":675},"2026-06-11",19.76,19.905,400,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":222,"transactions":9,"vwap":679},"2026-06-10",19.775,-0.113,-0.57,{"date":683,"open":202,"high":202,"low":684,"close":685,"change":686,"percent_change":312,"volume":687,"transactions":9,"vwap":685},"2026-06-09",19.75,19.888,-0.037,4000,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":510,"percent_change":511,"volume":692,"transactions":9,"vwap":691},"2026-06-08",19.945,19.925,2000,{"date":694,"open":596,"high":596,"low":632,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-05",19.895,-0.195,-0.97,5800,{"date":700,"open":610,"high":618,"low":619,"close":618,"change":701,"percent_change":192,"volume":702,"transactions":9,"vwap":618},"2026-06-04",0.035,1900,{"date":704,"open":705,"high":705,"low":651,"close":651,"change":601,"percent_change":280,"volume":706,"transactions":9,"vwap":651},"2026-06-03",20.065001,1600,{"date":708,"open":618,"high":618,"low":618,"close":618,"change":709,"percent_change":710,"volume":587,"transactions":9,"vwap":618},"2026-06-02",0.015,0.07,{"date":712,"open":705,"high":521,"low":705,"close":713,"change":420,"percent_change":366,"volume":714,"transactions":9,"vwap":713},"2026-06-01",20.075001,1700,{"date":716,"open":555,"high":555,"low":610,"close":705,"change":235,"percent_change":236,"volume":602,"transactions":9,"vwap":705},"2026-05-29",{"date":718,"open":719,"high":617,"low":719,"close":617,"change":357,"percent_change":720,"volume":721,"transactions":9,"vwap":617},"2026-05-28",20.01,0.23,9400,{"date":723,"open":596,"high":596,"low":724,"close":725,"change":726,"percent_change":510,"volume":602,"transactions":9,"vwap":725},"2026-05-27",19.96,19.995,0.006,{"date":728,"open":719,"high":719,"low":729,"close":729,"change":730,"percent_change":731,"volume":623,"transactions":9,"vwap":729},"2026-05-26",19.989,0.053,0.27,{"date":733,"open":734,"high":734,"low":638,"close":735,"change":736,"percent_change":670,"volume":654,"transactions":9,"vwap":735},"2026-05-22",19.955,19.936,0.026,{"date":738,"open":739,"high":638,"low":740,"close":638,"change":366,"percent_change":115,"volume":741,"transactions":9,"vwap":638},"2026-05-21",19.86,19.85,18200,{"date":743,"open":744,"high":632,"low":745,"close":739,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-05-20",19.83,19.82,0.059,0.3,2200,{"date":750,"open":674,"high":740,"low":674,"close":751,"change":752,"percent_change":266,"volume":676,"transactions":9,"vwap":751},"2026-05-19",19.801,-0.044,{"date":754,"open":745,"high":740,"low":745,"close":755,"change":536,"percent_change":510,"volume":166,"transactions":9,"vwap":755},"2026-05-18",19.845,{"date":757,"open":745,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-15",19.89,19.8,19.84,-0.075,-0.38,13800,{"date":765,"open":766,"high":669,"low":767,"close":768,"change":357,"percent_change":720,"volume":769,"transactions":9,"vwap":768},"2026-05-14",19.939,19.87,19.915,4100,{"date":771,"open":638,"high":638,"low":744,"close":767,"change":213,"percent_change":16,"volume":772,"transactions":9,"vwap":767},"2026-05-13",6000,{"date":774,"open":775,"high":744,"low":776,"close":744,"change":777,"percent_change":420,"volume":778,"transactions":9,"vwap":744},"2026-05-12",19.81,19.73,0.001,900,{"date":780,"open":745,"high":740,"low":745,"close":781,"change":782,"percent_change":105,"volume":654,"transactions":9,"vwap":781},"2026-05-11",19.829,-0.001,{"date":784,"open":684,"high":744,"low":684,"close":744,"change":785,"percent_change":786,"volume":778,"transactions":9,"vwap":744},"2026-05-08",0.055,0.28,{"date":788,"open":759,"high":775,"low":679,"close":679,"change":319,"percent_change":320,"volume":639,"transactions":9,"vwap":679},"2026-05-07",{"date":790,"open":791,"high":745,"low":679,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-06",19.792,19.795,0.109,0.55,7200,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":702,"transactions":9,"vwap":800},"2026-05-05",19.68,19.705,19.686,0.061,0.31,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":686,"percent_change":312,"volume":809,"transactions":9,"vwap":808},"2026-05-04",19.62,19.635,19.57,19.625,32700,{"date":811,"open":684,"high":684,"low":812,"close":812,"change":709,"percent_change":326,"volume":813,"transactions":9,"vwap":812},"2026-05-01",19.662,4300,{"date":815,"open":805,"high":816,"low":805,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-04-30",19.67,19.647,0.112,0.57,20200,{"date":822,"open":807,"high":807,"low":823,"close":823,"change":420,"percent_change":366,"volume":629,"transactions":9,"vwap":823},"2026-04-29",19.535,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":654,"transactions":9,"vwap":828},"2026-04-28",19.55,19.48,19.525,-0.055,-0.28,{"date":832,"open":833,"high":805,"low":833,"close":834,"change":709,"percent_change":326,"volume":835,"transactions":9,"vwap":834},"2026-04-27",19.53,19.58,9700,{"date":837,"open":833,"high":834,"low":833,"close":838,"change":710,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-04-24",19.565,0.36,10500,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":748,"transactions":9,"vwap":845},"2026-04-23",19.515,19.42,19.495,-0.036,-0.18,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-04-22",19.505,19.531,19.5,0.101,0.52,700,{"date":857,"open":858,"high":826,"low":859,"close":859,"change":860,"percent_change":861,"volume":597,"transactions":9,"vwap":859},"2026-04-21",19.51,19.43,-0.058,-0.3,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":587,"transactions":9,"vwap":864},"2026-04-20",19.488,-0.032,-0.16,{"date":868,"open":858,"high":807,"low":858,"close":869,"change":613,"percent_change":819,"volume":870,"transactions":9,"vwap":869},"2026-04-17",19.52,14200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":105,"percent_change":199,"volume":877,"transactions":9,"vwap":876},"2026-04-16",19.44,19.45,19.35,19.41,48500,{"date":879,"open":880,"high":844,"low":880,"close":844,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":844},"2026-04-15",19.29,0.114,0.59,7300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-14",19.295,19.33,19.25,19.306,0.115,0.6,1100,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-04-13",19.115,19.191,19.1,0.119,0.62,2900,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":860,"percent_change":861,"volume":166,"transactions":9,"vwap":904},"2026-04-10",19.09,19.072001,{"date":906,"open":340,"high":907,"low":340,"close":907,"change":236,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-09",19.13,0.63,93400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-08",18.96,19.040001,18.95,19.01,0.287,1.53,10200,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":922},"2026-04-07",18.64,18.723,18.59,-0.047,-0.25,8100,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":854,"volume":933,"transactions":9,"vwap":930},"2026-04-06",18.74,18.77,18.7,0.097,9500,{"date":935,"open":921,"high":936,"low":921,"close":936,"change":442,"percent_change":400,"volume":676,"transactions":9,"vwap":936},"2026-04-02",18.673,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":166,"transactions":9,"vwap":940},"2026-04-01",18.675,18.654,0.087,0.47,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":692,"transactions":9,"vwap":946},"2026-03-31",18.36,18.567,0.347,1.9,{"date":950,"open":19,"high":951,"low":19,"close":19,"change":601,"percent_change":312,"volume":563,"transactions":9,"vwap":19},"2026-03-30",18.24,{"date":953,"open":954,"high":954,"low":19,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-27",18.31,18.255,-0.197,-1.07,3300,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-26",18.51,18.452,-0.205,-1.1,8000,{"date":967,"open":931,"high":931,"low":968,"close":968,"change":969,"percent_change":970,"volume":676,"transactions":9,"vwap":968},"2026-03-25",18.657,0.079,0.43,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":587,"transactions":9,"vwap":973},"2026-03-24",18.578,-0.092,-0.49,{"date":977,"open":978,"high":979,"low":921,"close":980,"change":358,"percent_change":52,"volume":763,"transactions":9,"vwap":980},"2026-03-23",18.715,18.76,18.67,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":870,"transactions":9,"vwap":984},"2026-03-20",18.62,18.45,-0.223,-1.19,{"date":988,"open":989,"high":936,"low":989,"close":936,"change":990,"percent_change":991,"volume":614,"transactions":9,"vwap":936},"2026-03-19",18.65,-0.021,-0.11,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":654,"transactions":9,"vwap":995},"2026-03-18",18.85,18.694,-0.146,-0.77,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":105,"percent_change":199,"volume":1004,"transactions":9,"vwap":1003},"2026-03-17",18.884,18.91,18.83,18.84,3500,{"date":1006,"open":979,"high":1007,"low":979,"close":994,"change":1008,"percent_change":1009,"volume":597,"transactions":9,"vwap":994},"2026-03-16",18.88,0.155,0.83,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":563,"transactions":9,"vwap":1013},"2026-03-13",18.86,18.695,-0.105,-0.56,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":778,"transactions":9,"vwap":1020},"2026-03-12",18.835,18.849,18.8,-0.13,-0.69,{"date":1024,"open":914,"high":914,"low":1025,"close":1026,"change":424,"percent_change":206,"volume":692,"transactions":9,"vwap":1026},"2026-03-11",18.9,18.93,{"date":1028,"open":1029,"high":913,"low":1030,"close":1030,"change":990,"percent_change":991,"volume":654,"transactions":9,"vwap":1030},"2026-03-10",18.949,18.935,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":942,"volume":813,"transactions":9,"vwap":1034},"2026-03-09",18.81,18.956,0.089,{"date":1037,"open":1003,"high":1038,"low":1003,"close":1039,"change":1040,"percent_change":1041,"volume":639,"transactions":9,"vwap":1039},"2026-03-06",18.94,18.867,-0.163,-0.86,{"date":1043,"open":1044,"high":1045,"low":1030,"close":1046,"change":414,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-05",19.049999,19.08,19.030001,-0.47,9200,{"date":1050,"open":1051,"high":1051,"low":897,"close":1051,"change":1052,"percent_change":1053,"volume":676,"transactions":9,"vwap":1051},"2026-03-04",19.12,0.131,0.69,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":580,"volume":563,"transactions":9,"vwap":1057},"2026-03-03",18.92,18.989,-0.061,{"date":1060,"open":1061,"high":1061,"low":1044,"close":1044,"change":601,"percent_change":847,"volume":597,"transactions":9,"vwap":1044},"2026-03-02",19.14,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":752,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-02-27",19.014999,19.11,19.084999,-0.23,11500,{"date":1070,"open":1051,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":229,"volume":772,"transactions":9,"vwap":1073},"2026-02-26",19.145,19.07,19.129,-0.056,{"date":1076,"open":1071,"high":1077,"low":907,"close":1077,"change":1078,"percent_change":970,"volume":892,"transactions":9,"vwap":1077},"2026-02-25",19.185,0.082,{"date":1080,"open":1065,"high":1051,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-02-24",19.103,0.063,0.33,3700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":913,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":913},"2026-02-23",19.045,19.059999,19.02,-0.081,-0.42,2800,{"date":1094,"open":1045,"high":1095,"low":1089,"close":1095,"change":449,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-20",19.121,0.21,35600,{"date":1099,"open":1088,"high":903,"low":915,"close":1045,"change":206,"percent_change":866,"volume":1100,"transactions":9,"vwap":1045},"2026-02-19",53300,{"date":1102,"open":903,"high":1103,"low":1044,"close":1065,"change":366,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1065},"2026-02-18",19.15,0.26,13100,{"date":1107,"open":914,"high":1088,"low":914,"close":1088,"change":510,"percent_change":664,"volume":855,"transactions":9,"vwap":1088},"2026-02-17",{"date":1109,"open":1110,"high":1111,"low":1112,"close":1046,"change":1113,"percent_change":214,"volume":1114,"transactions":9,"vwap":1046},"2026-02-13",18.99,19.055,18.965,0.036,6700,{"date":1116,"open":1088,"high":1088,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":629,"transactions":9,"vwap":1117},"2026-02-12",18.994,-0.126,-0.66,{"date":1121,"open":1122,"high":1123,"low":1051,"close":1051,"change":601,"percent_change":847,"volume":1124,"transactions":9,"vwap":1051},"2026-02-11",19.16,19.2,32500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":206,"percent_change":866,"volume":1130,"transactions":9,"vwap":1129},"2026-02-10",19.23,19.24,19.155,3000,{"date":1132,"open":1133,"high":1127,"low":1133,"close":1077,"change":449,"percent_change":1096,"volume":855,"transactions":9,"vwap":1077},"2026-02-09",19.18,{"date":1135,"open":1072,"high":1103,"low":1110,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-06",19.144,0.212,1.12,53100,{"date":1141,"open":340,"high":1046,"low":1001,"close":1142,"change":1143,"percent_change":503,"volume":1144,"transactions":9,"vwap":1142},"2026-02-05",18.932,-0.123,38500,{"date":1146,"open":897,"high":1147,"low":1089,"close":1111,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1111},"2026-02-04",19.101,-0.064,-0.33,55200,{"date":1152,"open":1153,"high":1153,"low":1044,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-03",19.22,19.119,-0.059,-0.31,5300,{"date":1159,"open":1160,"high":1127,"low":1161,"close":1161,"change":1082,"percent_change":1083,"volume":1162,"transactions":9,"vwap":1161},"2026-02-02",19.19,19.178,6100,{"date":1164,"open":897,"high":1133,"low":897,"close":895,"change":1165,"percent_change":266,"volume":1166,"transactions":9,"vwap":895},"2026-01-30",-0.042,18000,{"date":1168,"open":1169,"high":1122,"low":1170,"close":1171,"change":1172,"percent_change":830,"volume":1173,"transactions":9,"vwap":1171},"2026-01-29",19.077,19.073,19.157,-0.053,48200,{"date":1175,"open":1176,"high":1127,"low":1177,"close":1176,"change":709,"percent_change":326,"volume":1178,"transactions":9,"vwap":1176},"2026-01-28",19.21,19.175,42900,{"date":1180,"open":1103,"high":1127,"low":1103,"close":1181,"change":1113,"percent_change":214,"volume":1182,"transactions":9,"vwap":1181},"2026-01-27",19.195,54900,{"date":1184,"open":1133,"high":1123,"low":1185,"close":1185,"change":357,"percent_change":572,"volume":1186,"transactions":9,"vwap":1185},"2026-01-26",19.159,29800,{"date":1188,"open":907,"high":1061,"low":1189,"close":1190,"change":1191,"percent_change":561,"volume":835,"transactions":9,"vwap":1190},"2026-01-23",19.108,19.114,-0.016,{"date":1193,"open":1103,"high":1122,"low":1194,"close":907,"change":100,"percent_change":802,"volume":1195,"transactions":9,"vwap":907},"2026-01-22",19.089001,58600,{"date":1197,"open":1089,"high":897,"low":1112,"close":1072,"change":670,"percent_change":1053,"volume":1198,"transactions":9,"vwap":1072},"2026-01-21",104500,{"date":1200,"open":1201,"high":1202,"low":1001,"close":1038,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1038},"2026-01-20",18.97,19.049,-0.2,-1.04,103600,{"date":1207,"open":1103,"high":1208,"low":907,"close":1061,"change":709,"percent_change":326,"volume":1209,"transactions":9,"vwap":1061},"2026-01-16",19.17,28800,{"date":1211,"open":1129,"high":1123,"low":1212,"close":1212,"change":424,"percent_change":206,"volume":1213,"transactions":9,"vwap":1212},"2026-01-15",19.125,12800,{"date":1215,"open":897,"high":907,"low":1088,"close":907,"change":1216,"percent_change":414,"volume":1217,"transactions":9,"vwap":907},"2026-01-14",-0.018,64200,{"date":1219,"open":1123,"high":1123,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-13",19.148,-0.052,-0.27,33400,{"date":1225,"open":1061,"high":1176,"low":1061,"close":1123,"change":213,"percent_change":1096,"volume":1226,"transactions":9,"vwap":1123},"2026-01-12",130500,{"date":1228,"open":1061,"high":1160,"low":897,"close":1122,"change":710,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1122},"2026-01-09",0.37,55800,{"date":1232,"open":897,"high":1065,"low":1233,"close":903,"change":105,"percent_change":199,"volume":1234,"transactions":9,"vwap":903},"2026-01-08",19.065001,44500,{"date":1236,"open":1122,"high":1122,"low":904,"close":897,"change":206,"percent_change":866,"volume":1237,"transactions":9,"vwap":897},"2026-01-07",34700,{"date":1239,"open":1088,"high":1061,"low":1088,"close":907,"change":100,"percent_change":802,"volume":1240,"transactions":9,"vwap":907},"2026-01-06",63500,{"date":1242,"open":1072,"high":897,"low":1089,"close":1072,"change":100,"percent_change":135,"volume":1243,"transactions":9,"vwap":1072},"2026-01-05",145100,{"date":171,"open":1044,"high":1044,"low":1038,"close":915,"change":311,"percent_change":1245,"volume":1246,"transactions":9,"vwap":915},-0.21,262200]