[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDTN":3,"homepage-market-summary":22,"stock-historical-DDTN":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDTN","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 - November","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":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},21.08,21.0029,0.0771,0.37,322,18.34,20324.98204391304,100,230,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,60],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":81,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":58,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":21,"page":37,"page_size":165,"total_pages":37,"summary":166,"data":171},1000,{"period_high":13,"period_low":18,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},20325,4674745.8701,11.06,"2025-11-03",[172,175,183,191,200,208,216,226,234,242,250,261,269,279,288,295,304,312,320,327,333,342,352,361,368,374,381,387,397,404,410,417,423,429,436,443,449,456,460,465,471,479,486,493,501,511,521,530,537,545,552,562,569,577,585,594,602,612,622,630,633,639,645,649,654,660,664,671,676,682,689,697,703,710,716,721,727,734,741,747,755,762,767,774,779,784,788,792,796,799,802,804,808,813,820,828,832,838,842,846,851,856,860,864,871,877,886,894,902,908,914,920,926,932,939,944,951,956,962,970,976,983,988,993,1000,1006,1012,1018,1022,1031,1038,1043,1049,1055,1062,1068,1074,1078,1084,1092,1098,1105,1112,1119,1125,1129,1132,1139,1146,1153,1158,1167,1173,1179,1184,1189,1194,1198,1204,1210,1214,1218,1222,1228,1231,1235,1240,1246,1253,1258,1261,1264,1270,1274,1277,1280,1285,1290,1295,1300,1303,1306,1309,1313,1319,1321,1327,1332,1336,1341,1347,1350,1356,1359,1362,1365,1372,1376,1383,1390,1395,1398,1403,1406,1411,1417,1422,1425,1429,1432,1436,1442,1447,1453,1457,1462,1469,1476,1481,1486,1490,1494,1498,1502,1506,1512,1517,1521,1525,1529],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},21,21.0563,{"date":176,"open":177,"high":14,"low":178,"close":14,"change":179,"percent_change":114,"volume":180,"transactions":181,"vwap":182},"2026-10-01",20.96,20.9,0.0533,2380.5213,36,20.9393,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",20.9496,-0.0304,-0.14,14.6053,15,20.9759,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",20.95,20.98,-0.02,-0.1,606.5213,16,20.9464,{"date":201,"open":202,"high":173,"low":202,"close":173,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",20.99,-0.0529,-0.25,314.5213,18,20.9911,{"date":209,"open":210,"high":211,"low":202,"close":211,"change":212,"percent_change":134,"volume":213,"transactions":214,"vwap":215},"2026-09-25",21.01,21.0529,0.0672,3726.5683,56,21.0221,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",21.02,20.97,20.9857,-0.0143,-0.07,2734.5214,29,20.9851,{"date":227,"open":228,"high":228,"low":219,"close":173,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",21.025,-0.08,-0.38,5596.5213,41,20.9959,{"date":235,"open":236,"high":13,"low":237,"close":13,"change":238,"percent_change":239,"volume":240,"transactions":206,"vwap":241},"2026-09-22",21.07,21.06,0.0259,0.12,2297.5213,21.0648,{"date":243,"open":193,"high":244,"low":193,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",21.0541,0.1841,0.88,9060.5683,49,20.994,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",20.86,20.895,20.82,20.87,-0.0054,-0.03,69736.5683,64,20.8498,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":173,"vwap":268},"2026-09-17",20.84,20.8754,0.1434,0.69,1348.5213,20.843,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",20.81,20.72,20.732,-0.073,-0.35,3045.5213,46,20.757,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":187,"volume":285,"transactions":286,"vwap":287},"2026-09-15",20.77,20.805,20.75,-0.0284,1507.5213,23,20.763,{"date":289,"open":263,"high":263,"low":254,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":57,"vwap":294},"2026-09-14",20.8334,-0.0494,-0.24,5444.5683,20.8301,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":286,"vwap":303},"2026-09-11",20.91,20.88,20.8828,0.1178,0.57,633.5683,20.8974,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":229,"percent_change":230,"volume":309,"transactions":310,"vwap":311},"2026-09-10",20.74,20.78,20.765,8510.5213,32,20.7634,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",20.845,-0.0351,-0.17,33.5213,17,20.8188,{"date":321,"open":252,"high":193,"low":252,"close":322,"change":323,"percent_change":292,"volume":324,"transactions":325,"vwap":326},"2026-09-08",20.8801,-0.0509,36268.5213,197,20.8893,{"date":328,"open":329,"high":193,"low":297,"close":330,"change":331,"percent_change":187,"volume":332,"transactions":57,"vwap":330},"2026-09-04",20.92,20.931,-0.0292,4331.5683,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",20.89,20.9602,0.0852,0.41,968.5213,19,20.9305,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",20.85,20.875,20.83,0.0879,0.42,2851.5213,43,20.8483,{"date":353,"open":354,"high":254,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",20.8,20.7871,-0.0979,-0.47,1721.5213,30,20.8096,{"date":362,"open":298,"high":178,"low":263,"close":363,"change":364,"percent_change":222,"volume":365,"transactions":366,"vwap":367},"2026-08-31",20.885,-0.0151,7708.5213,44,20.8536,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":196,"volume":372,"transactions":189,"vwap":373},"2026-08-28",20.9001,-0.0199,63.5213,20.915,{"date":375,"open":376,"high":329,"low":376,"close":329,"change":377,"percent_change":378,"volume":379,"transactions":189,"vwap":380},"2026-08-27",20.893,0.07,0.34,1113.96,20.8928,{"date":382,"open":271,"high":335,"low":307,"close":344,"change":383,"percent_change":384,"volume":385,"transactions":214,"vwap":386},"2026-08-26",0.03,0.14,5646.4812,20.8162,{"date":388,"open":389,"high":390,"low":391,"close":254,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",20.791,20.825,20.79,0.005,0.02,3384.5382,20,20.7934,{"date":398,"open":281,"high":390,"low":283,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":310,"vwap":403},"2026-08-24",20.815,0.0093,0.04,7261.4812,20.8031,{"date":405,"open":354,"high":271,"low":354,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":318,"vwap":406},"2026-08-21",20.8057,0.0405,0.2,5622.4812,{"date":411,"open":391,"high":271,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":189,"vwap":416},"2026-08-20",20.7652,-0.0691,-0.33,750,20.7983,{"date":418,"open":254,"high":419,"low":254,"close":419,"change":420,"percent_change":393,"volume":421,"transactions":318,"vwap":422},"2026-08-19",20.8343,0.0043,519,20.8248,{"date":424,"open":346,"high":255,"low":391,"close":346,"change":425,"percent_change":426,"volume":427,"transactions":224,"vwap":428},"2026-08-18",-0.0306,-0.15,8224,20.813,{"date":430,"open":345,"high":345,"low":263,"close":431,"change":432,"percent_change":187,"volume":433,"transactions":434,"vwap":435},"2026-08-17",20.8606,-0.0294,15428,89,20.8582,{"date":437,"open":438,"high":335,"low":438,"close":335,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",20.8501,0,5107,27,20.8588,{"date":444,"open":344,"high":335,"low":344,"close":335,"change":401,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",0.19,1767,9,20.8522,{"date":450,"open":344,"high":344,"low":344,"close":344,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",0.035,0.17,71,7,20.8372,{"date":457,"open":254,"high":254,"low":399,"close":399,"change":195,"percent_change":196,"volume":458,"transactions":459,"vwap":254},"2026-08-11",4948,6,{"date":461,"open":346,"high":462,"low":354,"close":462,"change":392,"percent_change":393,"volume":463,"transactions":173,"vwap":464},"2026-08-10",20.835,30779,20.8149,{"date":466,"open":346,"high":462,"low":391,"close":346,"change":467,"percent_change":468,"volume":469,"transactions":454,"vwap":470},"2026-08-07",0.045,0.22,16614,20.8299,{"date":472,"open":473,"high":473,"low":307,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":173,"vwap":478},"2026-08-06",20.8154,20.785,-0.043,-0.21,28097,20.7802,{"date":480,"open":391,"high":481,"low":391,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":391},"2026-08-05",20.828,0.023,0.11,180481,8,{"date":487,"open":306,"high":282,"low":306,"close":282,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",0.145,0.7,179647,12,20.7697,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":491,"vwap":500},"2026-08-03",20.56,20.66,0.1227,0.6,138523,20.6323,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-31",20.48,20.5373,20.47,0.0923,0.45,938,14,20.4854,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",20.34,20.445,20.32,0.2085,1.03,1437,11,20.3924,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",20.325,20.2365,-0.1918,-0.94,691,13,20.3178,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":483,"volume":535,"transactions":189,"vwap":536},"2026-07-28",20.425,20.4283,0.0233,1302,20.4198,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",20.405,0.0198,0.1,6.051,5,20.4361,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":468,"volume":550,"transactions":509,"vwap":551},"2026-07-24",20.4,20.3852,0.0438,495,20.4001,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":206,"vwap":561},"2026-07-23",20.36,20.375,20.3,20.3414,-0.1635,-0.8,4408,20.3389,{"date":563,"open":564,"high":564,"low":503,"close":565,"change":566,"percent_change":195,"volume":567,"transactions":485,"vwap":568},"2026-07-22",20.515,20.5049,-0.0049,401,20.4953,{"date":570,"open":571,"high":564,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":57,"vwap":576},"2026-07-21",20.43,20.5098,0.0929,0.46,2385,20.4648,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":447,"vwap":584},"2026-07-20",20.495,20.4169,0.002,0.01,422,20.4769,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":447,"vwap":593},"2026-07-17",20.4885,20.39,20.4149,-0.0551,-0.27,427,20.4225,{"date":595,"open":596,"high":596,"low":505,"close":505,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-16",20.52,-0.0857,-0.42,511,10,20.501,{"date":603,"open":596,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-15",20.5703,20.5088,20.5557,0.0257,0.13,1800,22,20.5297,{"date":613,"open":564,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-14",20.538,20.49,20.53,0.0575,0.28,2250,31,20.4997,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":275,"volume":628,"transactions":519,"vwap":629},"2026-07-13",20.5,20.46,20.4725,-0.0725,461,20.4869,{"date":631,"open":505,"high":632,"low":505,"close":632,"change":467,"percent_change":468,"volume":165,"transactions":9,"vwap":632},"2026-07-10",20.545,{"date":634,"open":635,"high":624,"low":635,"close":624,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":624},"2026-07-09",20.485,0.08,0.39,200,{"date":640,"open":554,"high":641,"low":556,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",20.42,-0.025,-0.12,900,{"date":646,"open":571,"high":514,"low":647,"close":514,"change":648,"percent_change":292,"volume":165,"transactions":9,"vwap":514},"2026-07-07",20.38,-0.05,{"date":650,"open":651,"high":579,"low":651,"close":579,"change":652,"percent_change":653,"volume":165,"transactions":9,"vwap":579},"2026-07-06",20.41,0.108,0.53,{"date":655,"open":571,"high":571,"low":656,"close":657,"change":658,"percent_change":383,"volume":659,"transactions":9,"vwap":657},"2026-07-02",20.37,20.387,0.006,4600,{"date":661,"open":656,"high":662,"low":656,"close":663,"change":104,"percent_change":648,"volume":659,"transactions":9,"vwap":663},"2026-07-01",20.415,20.381,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-30",20.33,20.391,0.088,0.43,4500,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":669,"volume":20,"transactions":9,"vwap":674},"2026-06-29",20.27,20.303,0.086,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":99,"volume":681,"transactions":9,"vwap":679},"2026-06-26",20.18,20.217,0.013,500,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":452,"volume":688,"transactions":9,"vwap":686},"2026-06-25",20.14,20.22,20.204,0.034,300,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-24",20.225,20.25,20.17,-0.074,-0.37,3200,{"date":698,"open":685,"high":699,"low":685,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",20.244,-0.121,-0.59,52800,{"date":704,"open":647,"high":667,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-22",20.31,20.365,-0.012,-0.06,35100,{"date":711,"open":712,"high":713,"low":705,"close":713,"change":714,"percent_change":124,"volume":715,"transactions":9,"vwap":713},"2026-06-18",20.35,20.377,0.157,56800,{"date":717,"open":712,"high":547,"low":685,"close":685,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":685},"2026-06-17",-0.175,-0.86,13700,{"date":722,"open":641,"high":641,"low":554,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-16",20.395,-0.019,-0.09,10800,{"date":728,"open":505,"high":505,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-15",20.396,20.414,0.151,0.75,16600,{"date":735,"open":736,"high":673,"low":737,"close":738,"change":99,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-12",20.2,20.19,20.263,0.3,88800,{"date":742,"open":684,"high":743,"low":744,"close":743,"change":745,"percent_change":151,"volume":746,"transactions":9,"vwap":743},"2026-06-11",20.203,20.040001,0.149,3500,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-10",20.1,20.105,20.054001,-0.129,-0.64,43600,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":316,"volume":761,"transactions":9,"vwap":759},"2026-06-09",20.305,20.01,20.183,-0.034,30200,{"date":763,"open":692,"high":764,"low":679,"close":679,"change":765,"percent_change":393,"volume":766,"transactions":9,"vwap":679},"2026-06-08",20.28,0.004,3100,{"date":768,"open":554,"high":554,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-05",20.141,20.213,-0.177,-0.87,1400,{"date":775,"open":547,"high":776,"low":588,"close":588,"change":777,"percent_change":383,"volume":778,"transactions":9,"vwap":588},"2026-06-04",20.44,0.007,7500,{"date":780,"open":656,"high":641,"low":554,"close":781,"change":782,"percent_change":414,"volume":783,"transactions":9,"vwap":781},"2026-06-03",20.383,-0.067,2200,{"date":785,"open":571,"high":786,"low":547,"close":786,"change":401,"percent_change":408,"volume":787,"transactions":9,"vwap":786},"2026-06-02",20.45,8700,{"date":789,"open":656,"high":651,"low":656,"close":651,"change":790,"percent_change":401,"volume":791,"transactions":9,"vwap":651},"2026-06-01",0.009,2900,{"date":793,"open":656,"high":794,"low":554,"close":794,"change":795,"percent_change":408,"volume":609,"transactions":9,"vwap":794},"2026-05-29",20.401,0.041,{"date":797,"open":554,"high":554,"low":554,"close":554,"change":798,"percent_change":114,"volume":20,"transactions":9,"vwap":554},"2026-05-28",0.05,{"date":800,"open":666,"high":666,"low":764,"close":705,"change":582,"percent_change":798,"volume":801,"transactions":9,"vwap":705},"2026-05-27",4300,{"date":803,"open":556,"high":515,"low":673,"close":556,"change":798,"percent_change":114,"volume":801,"transactions":9,"vwap":556},"2026-05-26",{"date":805,"open":806,"high":673,"low":806,"close":692,"change":807,"percent_change":445,"volume":801,"transactions":9,"vwap":692},"2026-05-22",20.24,0.038,{"date":809,"open":678,"high":685,"low":810,"close":811,"change":777,"percent_change":383,"volume":812,"transactions":9,"vwap":811},"2026-05-21",20.15,20.212,16800,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-20",20.13,20.205,0.104,0.52,600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-19",20.09,20.11,20.101,-0.064,-0.32,1900,{"date":829,"open":693,"high":693,"low":830,"close":831,"change":104,"percent_change":648,"volume":644,"transactions":9,"vwap":831},"2026-05-18",20.135,20.165,{"date":833,"open":693,"high":834,"low":815,"close":835,"change":836,"percent_change":695,"volume":837,"transactions":9,"vwap":835},"2026-05-15",20.21,20.175,-0.075,54500,{"date":839,"open":673,"high":673,"low":840,"close":692,"change":99,"percent_change":739,"volume":841,"transactions":9,"vwap":692},"2026-05-14",20.202,2800,{"date":843,"open":810,"high":737,"low":684,"close":737,"change":844,"percent_change":845,"volume":801,"transactions":9,"vwap":737},"2026-05-13",0.055,0.27,{"date":847,"open":749,"high":830,"low":848,"close":830,"change":849,"percent_change":377,"volume":850,"transactions":9,"vwap":830},"2026-05-12",20.075001,0.015,1600,{"date":852,"open":853,"high":736,"low":853,"close":854,"change":104,"percent_change":648,"volume":855,"transactions":9,"vwap":854},"2026-05-11",20.030001,20.12,4200,{"date":857,"open":858,"high":815,"low":858,"close":815,"change":99,"percent_change":739,"volume":859,"transactions":9,"vwap":815},"2026-05-08",20.07,9600,{"date":861,"open":395,"high":862,"low":395,"close":858,"change":642,"percent_change":643,"volume":863,"transactions":9,"vwap":858},"2026-05-07",20.16,1200,{"date":865,"open":866,"high":815,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-06",19.99,20.094999,0.115,0.58,10200,{"date":872,"open":873,"high":866,"low":874,"close":875,"change":636,"percent_change":119,"volume":876,"transactions":9,"vwap":875},"2026-05-05",19.97,19.955,19.98,6400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-04",19.87,19.91,19.86,19.9,-0.039,-0.2,9500,{"date":887,"open":888,"high":873,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-01",19.95,19.92,19.939,0.031,0.16,6200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":893,"transactions":9,"vwap":899},"2026-04-30",19.83,19.94,19.814,19.908,0.128,0.65,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":642,"percent_change":907,"volume":783,"transactions":9,"vwap":906},"2026-04-29",19.8,19.72,19.78,-0.13,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":165,"transactions":9,"vwap":911},"2026-04-28",19.77,19.805,-0.035,-0.18,{"date":915,"open":916,"high":881,"low":917,"close":918,"change":919,"percent_change":608,"volume":773,"transactions":9,"vwap":918},"2026-04-27",19.85,19.81,19.84,0.025,{"date":921,"open":922,"high":881,"low":922,"close":923,"change":924,"percent_change":669,"volume":925,"transactions":9,"vwap":923},"2026-04-24",19.76,19.815,0.085,3600,{"date":927,"open":917,"high":917,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-23",19.73,-0.044,-0.22,8600,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-22",19.765,19.774,0.119,0.61,400,{"date":940,"open":905,"high":941,"low":942,"close":942,"change":222,"percent_change":275,"volume":943,"transactions":9,"vwap":942},"2026-04-21",19.74,19.655,9000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":257,"percent_change":426,"volume":950,"transactions":9,"vwap":949},"2026-04-20",19.745,19.75,19.681,19.725,3900,{"date":952,"open":906,"high":904,"low":953,"close":953,"change":954,"percent_change":955,"volume":841,"transactions":9,"vwap":953},"2026-04-17",19.755,0.125,0.64,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":393,"percent_change":541,"volume":961,"transactions":9,"vwap":959},"2026-04-16",19.59,19.63,19.58,23300,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-04-15",19.525,19.61,19.52,0.105,0.54,30700,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":384,"percent_change":975,"volume":938,"transactions":9,"vwap":974},"2026-04-14",19.47,19.55,19.505,0.72,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":483,"percent_change":301,"volume":982,"transactions":9,"vwap":981},"2026-04-13",19.258,19.37,19.19,19.365,18800,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":195,"percent_change":196,"volume":987,"transactions":9,"vwap":986},"2026-04-10",19.33,19.255,3800,{"date":989,"open":980,"high":990,"low":980,"close":990,"change":991,"percent_change":992,"volume":609,"transactions":9,"vwap":990},"2026-04-09",19.275,0.107,0.56,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":950,"transactions":9,"vwap":997},"2026-04-08",19.21,19.144,19.168,0.288,1.53,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":401,"percent_change":1005,"volume":925,"transactions":9,"vwap":1003},"2026-04-07",18.85,18.88,18.82,0.21,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":392,"percent_change":383,"volume":1011,"transactions":9,"vwap":1010},"2026-04-06",18.81,18.92,18.84,7800,{"date":1013,"open":1014,"high":1002,"low":1014,"close":1015,"change":1016,"percent_change":541,"volume":1017,"transactions":9,"vwap":1015},"2026-04-02",18.7,18.835,0.019,3400,{"date":1019,"open":1002,"high":1002,"low":1008,"close":1020,"change":1021,"percent_change":44,"volume":863,"transactions":9,"vwap":1020},"2026-04-01",18.816,0.092,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-31",18.53,18.73,18.52,18.724,0.339,1.84,2300,{"date":1032,"open":1033,"high":1034,"low":18,"close":1035,"change":1036,"percent_change":316,"volume":1037,"transactions":9,"vwap":1035},"2026-03-30",18.491,18.5,18.385,-0.031,12200,{"date":1039,"open":1024,"high":1024,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":938,"transactions":9,"vwap":1040},"2026-03-27",18.416,-0.234,-1.25,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":659,"transactions":9,"vwap":1046},"2026-03-26",18.8,18.65,-0.181,-0.96,{"date":1050,"open":1002,"high":1003,"low":1051,"close":1052,"change":1053,"percent_change":669,"volume":1054,"transactions":9,"vwap":1052},"2026-03-25",18.78,18.831,0.081,1300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-24",18.77,18.75,-0.076,-0.4,5700,{"date":1063,"open":1064,"high":1065,"low":1045,"close":1066,"change":1067,"percent_change":246,"volume":644,"transactions":9,"vwap":1066},"2026-03-23",18.93,18.95,18.826,0.164,{"date":1069,"open":1051,"high":1051,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-20",18.662,-0.193,-1.02,1700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":642,"percent_change":907,"volume":681,"transactions":9,"vwap":1077},"2026-03-19",18.76,18.855,{"date":1079,"open":1080,"high":1080,"low":1003,"close":1003,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1003},"2026-03-18",18.99,-0.172,-0.9,1100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":468,"volume":1091,"transactions":9,"vwap":1089},"2026-03-17",19.09,19.12,19.049999,19.052,0.042,2400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":489,"volume":863,"transactions":9,"vwap":1096},"2026-03-16",19.07,18.98,19.01,0.132,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":659,"transactions":9,"vwap":1102},"2026-03-13",18.905,18.94,18.878,-0.081,-0.43,{"date":1106,"open":1107,"high":1088,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-12",19.030001,18.959,-0.171,-0.89,8800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":257,"volume":1118,"transactions":9,"vwap":1116},"2026-03-11",19.17,19.094999,19.13,-0.005,2500,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":257,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-10",19.24,19.135,-0.16,1500,{"date":1126,"open":1065,"high":1127,"low":1128,"close":1127,"change":868,"percent_change":498,"volume":609,"transactions":9,"vwap":1127},"2026-03-09",19.165,18.87,{"date":1130,"open":1094,"high":1116,"low":1088,"close":1088,"change":1123,"percent_change":1131,"volume":827,"transactions":9,"vwap":1088},"2026-03-06",-0.83,{"date":1133,"open":980,"high":1134,"low":1135,"close":995,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":995},"2026-03-05",19.22,19.11,-0.084,-0.44,16200,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":338,"volume":1145,"transactions":9,"vwap":1143},"2026-03-04",19.171,19.31,19.294,0.079,700,{"date":1147,"open":1087,"high":1148,"low":1086,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-03",19.234,19.215,-0.079,-0.41,12100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1143,"change":1157,"percent_change":377,"volume":1118,"transactions":9,"vwap":1143},"2026-03-02",19.25,19.3,0.014,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-27",19.272,19.29,19.23,19.28,-0.055,-0.28,12000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1124,"transactions":9,"vwap":1170},"2026-02-26",19.265,19.335,-0.045,-0.23,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":637,"volume":1054,"transactions":9,"vwap":1176},"2026-02-25",19.36,19.38,19.35,0.076,{"date":1180,"open":1121,"high":1181,"low":1121,"close":1181,"change":1182,"percent_change":301,"volume":1183,"transactions":9,"vwap":1181},"2026-02-24",19.304,0.109,2000,{"date":1185,"open":1162,"high":1162,"low":980,"close":1186,"change":1187,"percent_change":1188,"volume":783,"transactions":9,"vwap":1186},"2026-02-23",19.195,-0.125,-0.65,{"date":1190,"open":1121,"high":1191,"low":1192,"close":1191,"change":1053,"percent_change":348,"volume":1193,"transactions":9,"vwap":1191},"2026-02-20",19.32,19.2,10400,{"date":1195,"open":1155,"high":1155,"low":995,"close":1196,"change":1197,"percent_change":292,"volume":863,"transactions":9,"vwap":1196},"2026-02-19",19.239,-0.047,{"date":1199,"open":1155,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":845,"volume":746,"transactions":9,"vwap":1202},"2026-02-18",19.34,19.238,19.286,0.051,{"date":1205,"open":1162,"high":1206,"low":1086,"close":1207,"change":99,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-17",19.26,19.235,0.31,6300,{"date":1211,"open":1212,"high":1206,"low":1212,"close":1213,"change":1117,"percent_change":257,"volume":876,"transactions":9,"vwap":1213},"2026-02-13",19.149,19.175,{"date":1215,"open":1177,"high":1177,"low":1216,"close":1216,"change":884,"percent_change":1217,"volume":1145,"transactions":9,"vwap":1216},"2026-02-12",19.18,-1.03,{"date":1219,"open":985,"high":1220,"low":985,"close":1176,"change":1221,"percent_change":393,"volume":987,"transactions":9,"vwap":1176},"2026-02-11",19.41,0.003,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":316,"volume":773,"transactions":9,"vwap":1226},"2026-02-10",19.396,19.42,19.377,-0.033,{"date":1229,"open":985,"high":1220,"low":985,"close":1220,"change":798,"percent_change":1230,"volume":681,"transactions":9,"vwap":1220},"2026-02-09",0.26,{"date":1232,"open":1233,"high":1175,"low":1233,"close":1175,"change":1005,"percent_change":1234,"volume":1124,"transactions":9,"vwap":1175},"2026-02-06",19.299,1.1,{"date":1236,"open":1116,"high":1192,"low":1116,"close":1237,"change":222,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-05",19.15,-0.36,49000,{"date":1241,"open":1242,"high":1242,"low":1114,"close":1134,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1134},"2026-02-04",19.355,-0.056,-0.29,42400,{"date":1247,"open":1248,"high":1248,"low":1134,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-03",19.389,19.276,-0.11,-0.57,76400,{"date":1254,"open":1170,"high":1255,"low":1170,"close":1256,"change":636,"percent_change":338,"volume":1257,"transactions":9,"vwap":1256},"2026-02-02",19.48,19.386,55700,{"date":1259,"open":1177,"high":1177,"low":1161,"close":1260,"change":825,"percent_change":414,"volume":681,"transactions":9,"vwap":1260},"2026-01-30",19.306,{"date":1262,"open":1169,"high":979,"low":1169,"close":979,"change":708,"percent_change":1263,"volume":609,"transactions":9,"vwap":979},"2026-01-29",-0.31,{"date":1265,"open":1176,"high":1266,"low":1267,"close":1268,"change":439,"percent_change":439,"volume":1269,"transactions":9,"vwap":1268},"2026-01-28",19.45,19.375,19.43,5200,{"date":1271,"open":1225,"high":1268,"low":1272,"close":1268,"change":844,"percent_change":618,"volume":1273,"transactions":9,"vwap":1268},"2026-01-27",19.4,3300,{"date":1275,"open":1176,"high":1272,"low":1175,"close":1267,"change":1276,"percent_change":44,"volume":801,"transactions":9,"vwap":1267},"2026-01-26",0.095,{"date":1278,"open":1191,"high":1177,"low":1163,"close":1163,"change":195,"percent_change":196,"volume":1279,"transactions":9,"vwap":1163},"2026-01-23",4100,{"date":1281,"open":1191,"high":1191,"low":1282,"close":1156,"change":844,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1156},"2026-01-22",19.285,0.29,2100,{"date":1286,"open":1192,"high":978,"low":1192,"close":1287,"change":1288,"percent_change":1289,"volume":783,"transactions":9,"vwap":1287},"2026-01-21",19.245,0.175,0.92,{"date":1291,"open":1292,"high":1292,"low":1094,"close":1094,"change":1293,"percent_change":1294,"volume":850,"transactions":9,"vwap":1094},"2026-01-20",19.145,-0.267,-1.38,{"date":1296,"open":1297,"high":979,"low":985,"close":1298,"change":1227,"percent_change":316,"volume":1299,"transactions":9,"vwap":1298},"2026-01-16",19.356,19.337,2600,{"date":1301,"open":1220,"high":1220,"low":1177,"close":979,"change":383,"percent_change":892,"volume":1302,"transactions":9,"vwap":979},"2026-01-15",8900,{"date":1304,"open":1191,"high":1200,"low":1134,"close":1200,"change":1305,"percent_change":222,"volume":925,"transactions":9,"vwap":1200},"2026-01-14",-0.013,{"date":1307,"open":1176,"high":1176,"low":1200,"close":1308,"change":1227,"percent_change":316,"volume":950,"transactions":9,"vwap":1308},"2026-01-13",19.353,{"date":1310,"open":1311,"high":1272,"low":1311,"close":1256,"change":1312,"percent_change":483,"volume":987,"transactions":9,"vwap":1256},"2026-01-12",19.372,0.021,{"date":1314,"open":1315,"high":1316,"low":1315,"close":981,"change":1317,"percent_change":637,"volume":1318,"transactions":9,"vwap":981},"2026-01-09",19.271,19.39,0.075,8200,{"date":1320,"open":1156,"high":1156,"low":1161,"close":1161,"change":104,"percent_change":648,"volume":1054,"transactions":9,"vwap":1161},"2026-01-08",{"date":1322,"open":1323,"high":1324,"low":1156,"close":1156,"change":1325,"percent_change":229,"volume":1326,"transactions":9,"vwap":1156},"2026-01-07",19.318,19.354,-0.015,7400,{"date":1328,"open":1329,"high":985,"low":1329,"close":1330,"change":377,"percent_change":1331,"volume":644,"transactions":9,"vwap":1330},"2026-01-06",19.27,19.315,0.36,{"date":1333,"open":995,"high":1334,"low":995,"close":1287,"change":1335,"percent_change":378,"volume":1269,"transactions":9,"vwap":1287},"2026-01-05",19.289,0.066,{"date":1337,"open":1338,"high":995,"low":1339,"close":1340,"change":582,"percent_change":798,"volume":987,"transactions":9,"vwap":1340},"2026-01-02",19.202,19.137,19.179,{"date":1342,"open":1207,"high":1155,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-31",19.169,-0.086,-0.45,23400,{"date":1348,"open":995,"high":1163,"low":995,"close":986,"change":1349,"percent_change":195,"volume":850,"transactions":9,"vwap":986},"2025-12-30",-0.004,{"date":1351,"open":1329,"high":1329,"low":1352,"close":1353,"change":1354,"percent_change":1250,"volume":1355,"transactions":9,"vwap":1353},"2025-12-29",19.228,19.259,-0.021,38400,{"date":1357,"open":1155,"high":1163,"low":1121,"close":1163,"change":1117,"percent_change":257,"volume":1358,"transactions":9,"vwap":1163},"2025-12-26",5900,{"date":1360,"open":1163,"high":1260,"low":1206,"close":1282,"change":451,"percent_change":1361,"volume":819,"transactions":9,"vwap":1282},"2025-12-24",0.18,{"date":1363,"open":1134,"high":1155,"low":1134,"close":1155,"change":467,"percent_change":1364,"volume":1011,"transactions":9,"vwap":1155},"2025-12-23",0.23,{"date":1366,"open":1367,"high":1134,"low":1116,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-22",19.185,19.205,0.084,0.44,15700,{"date":1373,"open":1087,"high":1237,"low":1115,"close":1374,"change":1369,"percent_change":1370,"volume":1375,"transactions":9,"vwap":1374},"2025-12-19",19.121,8500,{"date":1377,"open":1088,"high":1378,"low":1096,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-18",19.08,19.037001,0.111,0.59,7300,{"date":1384,"open":1385,"high":1086,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-17",19.089001,18.926,-0.128,-0.67,5600,{"date":1391,"open":1086,"high":1086,"low":1392,"close":1393,"change":1394,"percent_change":187,"volume":885,"transactions":9,"vwap":1393},"2025-12-16",19.0049992,19.054001,-0.026,{"date":1396,"open":1086,"high":1135,"low":1397,"close":1378,"change":1117,"percent_change":257,"volume":746,"transactions":9,"vwap":1378},"2025-12-15",19.069,{"date":1399,"open":1087,"high":1087,"low":1400,"close":1401,"change":725,"percent_change":357,"volume":1402,"transactions":9,"vwap":1401},"2025-12-12",19.02,19.084999,8300,{"date":1404,"open":1405,"high":995,"low":1405,"close":1213,"change":1117,"percent_change":257,"volume":870,"transactions":9,"vwap":1213},"2025-12-11",19.1,{"date":1407,"open":1116,"high":1192,"low":1094,"close":1216,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1216},"2025-12-10",0.098,0.51,28700,{"date":1412,"open":1405,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":636,"volume":1416,"transactions":9,"vwap":1414},"2025-12-09",19.115,19.082001,0.016,16500,{"date":1418,"open":1135,"high":1135,"low":1419,"close":1420,"change":648,"percent_change":1421,"volume":801,"transactions":9,"vwap":1420},"2025-12-08",19.040001,19.066,-0.26,{"date":1423,"open":1237,"high":1237,"low":1424,"close":1424,"change":1349,"percent_change":195,"volume":863,"transactions":9,"vwap":1424},"2025-12-05",19.116,{"date":1426,"open":1427,"high":1087,"low":1427,"close":1087,"change":451,"percent_change":1361,"volume":1428,"transactions":9,"vwap":1087},"2025-12-04",19.075001,20100,{"date":1430,"open":1095,"high":1087,"low":1095,"close":1401,"change":849,"percent_change":636,"volume":1431,"transactions":9,"vwap":1401},"2025-12-03",10000,{"date":1433,"open":1094,"high":1086,"low":1434,"close":1094,"change":844,"percent_change":1283,"volume":1435,"transactions":9,"vwap":1094},"2025-12-02",19.021,9200,{"date":1437,"open":1419,"high":1094,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-01",19.014999,-0.036,-0.19,44200,{"date":1443,"open":1400,"high":1444,"low":1400,"close":1445,"change":1446,"percent_change":99,"volume":841,"transactions":9,"vwap":1445},"2025-11-28",19.068001,19.051001,0.011,{"date":1448,"open":1096,"high":1449,"low":1450,"close":1419,"change":239,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1419},"2025-11-26",19.059999,18.97,0.63,12300,{"date":1454,"open":1057,"high":1455,"low":1057,"close":1009,"change":377,"percent_change":16,"volume":1456,"transactions":9,"vwap":1009},"2025-11-25",18.96,13900,{"date":1458,"open":1008,"high":1095,"low":1459,"close":1002,"change":1361,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1002},"2025-11-24",18.79,0.96,54000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":483,"percent_change":1381,"volume":1468,"transactions":9,"vwap":1467},"2025-11-21",18.62,18.72,18.49,18.67,10500,{"date":1470,"open":1101,"high":1101,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-11-20",18.555,18.56,-0.139,-0.74,25200,{"date":1477,"open":1478,"high":1076,"low":1046,"close":1479,"change":790,"percent_change":798,"volume":1480,"transactions":9,"vwap":1479},"2025-11-19",18.74,18.699,11900,{"date":1482,"open":1025,"high":1076,"low":1483,"close":1484,"change":222,"percent_change":695,"volume":1485,"transactions":9,"vwap":1484},"2025-11-18",18.644,18.69,24700,{"date":1487,"open":1003,"high":1003,"low":1488,"close":1076,"change":643,"percent_change":753,"volume":1489,"transactions":9,"vwap":1076},"2025-11-17",18.725,41000,{"date":1491,"open":1492,"high":1064,"low":1058,"close":1003,"change":257,"percent_change":1123,"volume":1493,"transactions":9,"vwap":1003},"2025-11-14",18.83,24400,{"date":1495,"open":1096,"high":1096,"low":1077,"close":1496,"change":700,"percent_change":753,"volume":1497,"transactions":9,"vwap":1496},"2025-11-13",18.91,131800,{"date":1499,"open":1087,"high":1087,"low":1095,"close":1500,"change":1446,"percent_change":99,"volume":1501,"transactions":9,"vwap":1500},"2025-11-12",19.031,23600,{"date":1503,"open":1419,"high":1088,"low":1065,"close":1400,"change":1504,"percent_change":445,"volume":1505,"transactions":9,"vwap":1400},"2025-11-11",0.036,36700,{"date":1507,"open":340,"high":1107,"low":1508,"close":1509,"change":1510,"percent_change":124,"volume":1511,"transactions":9,"vwap":1509},"2025-11-10",18.923,18.984,0.146,19000,{"date":1513,"open":1514,"high":1514,"low":1014,"close":1515,"change":707,"percent_change":708,"volume":1516,"transactions":9,"vwap":1515},"2025-11-07",18.86,18.838,125100,{"date":1518,"open":1080,"high":1080,"low":1004,"close":1002,"change":1250,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1002},"2025-11-06",-0.58,79100,{"date":1522,"open":1455,"high":340,"low":1523,"close":1455,"change":401,"percent_change":1005,"volume":1524,"transactions":9,"vwap":1455},"2025-11-05",18.895,161800,{"date":1526,"open":1065,"high":985,"low":1527,"close":1009,"change":708,"percent_change":826,"volume":1528,"transactions":9,"vwap":1009},"2025-11-04",18.875,418100,{"date":170,"open":1096,"high":1086,"low":1455,"close":1095,"change":257,"percent_change":1123,"volume":1530,"transactions":9,"vwap":1095},1232500]