[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDTO":3,"homepage-market-summary":24,"stock-historical-DDTO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDTO","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},23.8,23.9,23.745,23.73,0.07,0.29,27574.109,20.75,15830.15335361753,96.8,253,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":14,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},20235,5119468.491758,12,"2025-10-01",[174,177,187,196,207,216,227,235,245,252,260,267,275,285,294,300,308,317,325,332,338,346,353,361,365,372,377,383,388,396,401,410,418,424,429,433,439,445,451,455,460,467,476,485,495,502,511,521,528,535,541,548,553,561,566,574,581,590,594,603,611,616,620,626,631,635,638,643,651,658,665,672,680,686,692,698,702,707,713,720,727,733,740,746,753,759,761,766,770,772,776,781,787,792,795,800,808,814,819,822,828,833,839,843,848,855,860,867,875,881,886,891,897,903,909,914,919,922,926,933,938,943,948,953,959,965,969,975,983,991,998,1004,1012,1017,1025,1031,1036,1041,1049,1053,1060,1065,1073,1076,1083,1089,1094,1098,1103,1112,1116,1123,1127,1134,1137,1144,1149,1154,1160,1166,1171,1175,1180,1186,1192,1197,1203,1208,1211,1213,1217,1219,1222,1225,1229,1234,1237,1241,1247,1250,1257,1260,1263,1269,1273,1276,1280,1282,1285,1293,1298,1302,1304,1309,1313,1317,1322,1326,1330,1336,1341,1346,1351,1354,1359,1364,1370,1375,1378,1380,1387,1392,1399,1404,1411,1416,1423,1429,1435,1443,1449,1454,1457,1462,1465,1471,1476,1482,1487,1491,1495,1501,1504,1507,1510,1513,1517,1521,1525,1530,1534,1540,1547,1552,1558,1564,1570,1574,1577,1581,1584,1588,1591],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":175,"vwap":176},113,23.7883,{"date":178,"open":179,"high":180,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",23.71,23.78,23.5705,0.04,0.17,206570.510458,448,23.6886,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":106,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",23.6966,23.7199,23.69,-0.04,56366.075,135,23.696,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",23.675,23.7099,23.66,23.7,0.025,0.11,16258.545,75,23.6803,{"date":208,"open":198,"high":209,"low":210,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",23.725,23.6258,0.055,0.23,1574,17,23.6773,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.65,23.6899,23.61,23.62,-0.005,-0.02,4931.042,50,23.6425,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":222,"percent_change":223,"volume":232,"transactions":233,"vwap":234},"2026-09-24",23.58,23.635,23.625,21333.0003,107,23.5908,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",23.63,23.665,23.59,-0.03,-0.13,97825,30,23.613,{"date":246,"open":239,"high":200,"low":239,"close":200,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",0.035,0.15,19042,175,23.5907,{"date":253,"open":200,"high":200,"low":254,"close":231,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",23.581,0.05,0.21,7437.042,35,23.6236,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":255,"percent_change":256,"volume":264,"transactions":265,"vwap":266},"2026-09-18",23.53,23.575,2677.042,20,23.534,{"date":268,"open":262,"high":262,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":243,"vwap":274},"2026-09-17",23.5,23.525,0.105,0.45,2542,23.5095,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":192,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",23.46,23.49,23.4,23.42,-0.17,6158.042,34,23.4637,{"date":286,"open":287,"high":288,"low":280,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",23.43,23.47,-0.035,-0.15,4474,36,23.4377,{"date":295,"open":288,"high":296,"low":288,"close":296,"change":289,"percent_change":290,"volume":297,"transactions":298,"vwap":299},"2026-09-14",23.495,474,19,23.4901,{"date":301,"open":302,"high":302,"low":262,"close":262,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",23.535,0.1099,0.47,174.042,8,23.5343,{"date":309,"open":310,"high":311,"low":279,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",23.41,23.4201,-0.0199,-0.08,446,10,23.4072,{"date":318,"open":278,"high":278,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",23.44,-0.05,-0.21,1945,46,23.4837,{"date":326,"open":327,"high":327,"low":278,"close":278,"change":328,"percent_change":329,"volume":330,"transactions":214,"vwap":331},"2026-09-08",23.55,-0.0448,-0.19,4325,23.547,{"date":333,"open":218,"high":218,"low":269,"close":334,"change":335,"percent_change":183,"volume":336,"transactions":214,"vwap":337},"2026-09-04",23.5348,0.0398,1405.042,23.5762,{"date":339,"open":269,"high":269,"low":340,"close":296,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",23.48,0.02,0.09,1193,16,23.4925,{"date":347,"open":277,"high":348,"low":287,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":171,"vwap":352},"2026-09-02",23.475,0.0611,0.26,1322,23.4582,{"date":354,"open":310,"high":355,"low":356,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":344,"vwap":360},"2026-09-01",23.4139,23.39,-0.0761,-0.32,789,23.3981,{"date":362,"open":278,"high":278,"low":278,"close":278,"change":182,"percent_change":183,"volume":306,"transactions":363,"vwap":364},"2026-08-31",6,23.4719,{"date":366,"open":277,"high":288,"low":367,"close":367,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",23.45,0,1838,22,23.4634,{"date":373,"open":280,"high":270,"low":280,"close":367,"change":255,"percent_change":256,"volume":374,"transactions":375,"vwap":376},"2026-08-27",6973,21,23.4822,{"date":378,"open":356,"high":379,"low":356,"close":279,"change":380,"percent_change":182,"volume":381,"transactions":306,"vwap":382},"2026-08-26",23.51,0.01,1898,23.4014,{"date":384,"open":356,"high":356,"low":356,"close":356,"change":182,"percent_change":183,"volume":385,"transactions":386,"vwap":387},"2026-08-25",287,15,23.3872,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":223,"percent_change":393,"volume":394,"transactions":214,"vwap":395},"2026-08-24",23.34,23.36,23.35,-0.09,1487,23.3527,{"date":397,"open":391,"high":398,"low":391,"close":398,"change":182,"percent_change":183,"volume":399,"transactions":171,"vwap":400},"2026-08-21",23.37,419,23.3634,{"date":402,"open":403,"high":310,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",23.361,23.33,-0.0737,-0.31,2260,29,23.3556,{"date":411,"open":280,"high":280,"low":356,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",23.4037,0.0237,0.1,2244,26,23.396,{"date":419,"open":390,"high":356,"low":390,"close":420,"change":421,"percent_change":281,"volume":422,"transactions":171,"vwap":423},"2026-08-18",23.38,-0.0401,5237,23.3739,{"date":425,"open":356,"high":311,"low":398,"close":311,"change":312,"percent_change":313,"volume":426,"transactions":427,"vwap":428},"2026-08-17",14269,73,23.3846,{"date":430,"open":356,"high":367,"low":356,"close":319,"change":380,"percent_change":182,"volume":431,"transactions":344,"vwap":432},"2026-08-14",1755,23.4168,{"date":434,"open":420,"high":287,"low":420,"close":287,"change":435,"percent_change":436,"volume":437,"transactions":306,"vwap":438},"2026-08-13",0.03,0.13,116,23.3879,{"date":440,"open":392,"high":279,"low":392,"close":279,"change":17,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",0.3,367,11,23.3584,{"date":446,"open":390,"high":420,"low":404,"close":404,"change":447,"percent_change":448,"volume":449,"transactions":306,"vwap":450},"2026-08-11",-0.06,-0.26,1122,23.3491,{"date":452,"open":390,"high":356,"low":390,"close":356,"change":101,"percent_change":350,"volume":453,"transactions":315,"vwap":454},"2026-08-10",285,23.3553,{"date":456,"open":404,"high":404,"low":404,"close":404,"change":457,"percent_change":341,"volume":458,"transactions":363,"vwap":459},"2026-08-07",0.005,206,23.3315,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":223,"percent_change":393,"volume":465,"transactions":283,"vwap":466},"2026-08-06",23.3,23.325,23.29,2749,23.3014,{"date":468,"open":464,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",23.345,23.28,0.0649,0.28,10080,64,23.3248,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":182,"volume":482,"transactions":483,"vwap":484},"2026-08-04",23.25,23.32,23.2801,0.0101,55932,100,23.2839,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",23.17,23.27,23.16,0.1502,0.65,66113,246,23.1899,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":350,"volume":499,"transactions":500,"vwap":501},"2026-07-31",23.1198,0.0598,54,7,23.1216,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":323,"vwap":510},"2026-07-30",22.96,23.06,22.92,0.2605,1.14,4878,22.9465,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-29",22.91,23.02,22.7995,-0.2105,-0.91,6123,27,22.9807,{"date":522,"open":523,"high":523,"low":524,"close":523,"change":182,"percent_change":183,"volume":525,"transactions":526,"vwap":527},"2026-07-28",23.01,22.94,5859,45,22.9781,{"date":529,"open":530,"high":530,"low":506,"close":531,"change":341,"percent_change":342,"volume":532,"transactions":533,"vwap":534},"2026-07-27",23.04,22.97,13136,39,22.9991,{"date":536,"open":504,"high":531,"low":537,"close":538,"change":341,"percent_change":342,"volume":539,"transactions":386,"vwap":540},"2026-07-24",22.93,22.95,827,22.9514,{"date":542,"open":543,"high":543,"low":537,"close":537,"change":544,"percent_change":545,"volume":546,"transactions":265,"vwap":547},"2026-07-23",22.9501,-0.125,-0.54,2583,22.9435,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":457,"percent_change":341,"volume":363,"transactions":551,"vwap":552},"2026-07-22",23.055,4,23.0533,{"date":554,"open":555,"high":556,"low":523,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":315,"vwap":560},"2026-07-21",23.03,23.05,0.075,0.33,379,23.0242,{"date":562,"open":505,"high":505,"low":563,"close":563,"change":222,"percent_change":223,"volume":564,"transactions":171,"vwap":565},"2026-07-20",22.975,998,23.0086,{"date":567,"open":568,"high":523,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":265,"vwap":573},"2026-07-17",22.98,22.961,-0.0798,-0.35,2447,22.9945,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":-6,"volume":579,"transactions":500,"vwap":580},"2026-07-16",23.105,23.0598,-0.0002,612,23.1042,{"date":582,"open":583,"high":584,"low":505,"close":505,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-15",23.08,23.11,-0.015,-0.07,14330,42,23.075,{"date":591,"open":505,"high":589,"low":555,"close":589,"change":557,"percent_change":558,"volume":592,"transactions":175,"vwap":593},"2026-07-14",13607,23.0478,{"date":595,"open":555,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-13",23.031,23,-0.085,-0.37,3749,44,23.0262,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":255,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-10",23.045,23.12,23.040001,23.084999,0.22,8200,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":472,"volume":615,"transactions":9,"vwap":613},"2026-07-09",23.035,0.065,4000,{"date":617,"open":506,"high":597,"low":618,"close":531,"change":341,"percent_change":342,"volume":619,"transactions":9,"vwap":531},"2026-07-08",22.87,5000,{"date":621,"open":622,"high":523,"low":524,"close":538,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":538},"2026-07-07",22.99,-0.065,-0.28,8300,{"date":627,"open":531,"high":628,"low":531,"close":628,"change":271,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-06",23.014999,0.46,1100,{"date":632,"open":568,"high":568,"low":633,"close":513,"change":106,"percent_change":192,"volume":634,"transactions":9,"vwap":513},"2026-07-02",22.89,3400,{"date":636,"open":537,"high":568,"low":513,"close":506,"change":223,"percent_change":393,"volume":637,"transactions":9,"vwap":506},"2026-07-01",13700,{"date":639,"open":640,"high":524,"low":640,"close":524,"change":414,"percent_change":641,"volume":642,"transactions":9,"vwap":524},"2026-06-30",22.88,0.44,7100,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-29",22.85,22.79,22.84,0.077,0.34,700,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":341,"volume":657,"transactions":9,"vwap":655},"2026-06-26",22.73,22.8,22.763,0.004,4800,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":101,"volume":664,"transactions":9,"vwap":662},"2026-06-25",22.835,22.75,22.759,0.014,1500,{"date":666,"open":646,"high":667,"low":668,"close":669,"change":670,"percent_change":281,"volume":671,"transactions":9,"vwap":669},"2026-06-24",22.815,22.72,22.745,-0.039,14800,{"date":673,"open":646,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-23",22.83,22.76,22.784,-0.11,-0.48,2000,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":240,"volume":685,"transactions":9,"vwap":683},"2026-06-22",22.875,22.894,-0.007,500,{"date":687,"open":633,"high":688,"low":618,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-18",22.901,0.054,0.24,3500,{"date":693,"open":513,"high":513,"low":647,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-17",22.847,-0.098,-0.43,8100,{"date":699,"open":537,"high":700,"low":537,"close":700,"change":202,"percent_change":203,"volume":701,"transactions":9,"vwap":700},"2026-06-16",22.945,1400,{"date":703,"open":640,"high":506,"low":640,"close":506,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":506},"2026-06-15",0.142,0.62,1600,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":17,"volume":712,"transactions":9,"vwap":710},"2026-06-12",22.74,22.778,0.017,9900,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-11",22.57,22.761,0.181,0.8,1200,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-10",22.63,22.58,-0.135,-0.59,2100,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":223,"percent_change":393,"volume":732,"transactions":9,"vwap":730},"2026-06-09",22.7,22.715,22.52,14500,{"date":734,"open":675,"high":735,"low":736,"close":737,"change":738,"percent_change":17,"volume":739,"transactions":9,"vwap":737},"2026-06-08",22.795,22.71,22.735,0.015,13500,{"date":741,"open":742,"high":742,"low":729,"close":668,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":668},"2026-06-05",22.82,-0.185,-0.81,8000,{"date":747,"open":748,"high":748,"low":633,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-04",22.915,22.905,0.036,0.16,300,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":483,"transactions":9,"vwap":756},"2026-06-03",22.86,22.869,-0.041,-0.18,{"date":760,"open":633,"high":513,"low":640,"close":513,"change":738,"percent_change":17,"volume":706,"transactions":9,"vwap":513},"2026-06-02",{"date":762,"open":763,"high":763,"low":640,"close":764,"change":738,"percent_change":17,"volume":765,"transactions":9,"vwap":764},"2026-06-01",22.9,22.895,3300,{"date":767,"open":768,"high":640,"low":618,"close":640,"change":341,"percent_change":342,"volume":769,"transactions":9,"vwap":640},"2026-05-29",22.871,600,{"date":771,"open":647,"high":755,"low":742,"close":755,"change":255,"percent_change":609,"volume":167,"transactions":9,"vwap":755},"2026-05-28",{"date":773,"open":654,"high":667,"low":646,"close":774,"change":457,"percent_change":341,"volume":775,"transactions":9,"vwap":774},"2026-05-27",22.81,15400,{"date":777,"open":646,"high":778,"low":779,"close":778,"change":689,"percent_change":690,"volume":780,"transactions":9,"vwap":778},"2026-05-26",22.805,22.78,2300,{"date":782,"open":675,"high":716,"low":661,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-22",22.751,0.061,0.27,2500,{"date":788,"open":789,"high":736,"low":789,"close":790,"change":368,"percent_change":368,"volume":791,"transactions":9,"vwap":790},"2026-05-21",22.66,22.69,11100,{"date":793,"open":794,"high":790,"low":794,"close":790,"change":414,"percent_change":641,"volume":685,"transactions":9,"vwap":790},"2026-05-20",22.61,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":313,"percent_change":571,"volume":799,"transactions":9,"vwap":798},"2026-05-19",22.655,22.59,5500,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-05-18",22.64,22.67,22.6,0.027,0.12,13100,{"date":809,"open":802,"high":803,"low":722,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-15",22.643,-0.057,-0.25,65600,{"date":815,"open":729,"high":709,"low":803,"close":729,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":729},"2026-05-14",0.044,0.19,16800,{"date":820,"open":802,"high":821,"low":802,"close":821,"change":202,"percent_change":203,"volume":634,"transactions":9,"vwap":821},"2026-05-13",22.656,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":368,"volume":827,"transactions":9,"vwap":825},"2026-05-12",22.55,22.631,0.001,2800,{"date":829,"open":830,"high":831,"low":830,"close":722,"change":457,"percent_change":341,"volume":832,"transactions":9,"vwap":722},"2026-05-11",22.62,22.65,4200,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":341,"percent_change":342,"volume":838,"transactions":9,"vwap":837},"2026-05-08",22.54,22.635,22.625,1300,{"date":840,"open":802,"high":802,"low":835,"close":841,"change":222,"percent_change":223,"volume":842,"transactions":9,"vwap":841},"2026-05-07",22.605,6300,{"date":844,"open":715,"high":831,"low":715,"close":794,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":794},"2026-05-06",0.115,0.51,19900,{"date":849,"open":850,"high":835,"low":851,"close":852,"change":853,"percent_change":141,"volume":854,"transactions":9,"vwap":852},"2026-05-05",22.51,22.48,22.495,0.085,10200,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":290,"volume":630,"transactions":9,"vwap":858},"2026-05-04",22.47,22.41,-0.034,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":711,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-01",22.53,22.545,22.444,0.08,5800,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-30",22.33,22.44,22.427,0.125,0.56,6200,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":241,"volume":701,"transactions":9,"vwap":879},"2026-04-29",22.27,22.319,22.302,-0.028,{"date":882,"open":883,"high":869,"low":884,"close":869,"change":586,"percent_change":406,"volume":885,"transactions":9,"vwap":869},"2026-04-28",22.31,22.29,5100,{"date":887,"open":884,"high":888,"low":884,"close":888,"change":889,"percent_change":558,"volume":890,"transactions":9,"vwap":888},"2026-04-27",22.4,0.074,10500,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":784,"percent_change":785,"volume":896,"transactions":9,"vwap":895},"2026-04-24",22.28,22.34,22.326,4100,{"date":898,"open":899,"high":894,"low":900,"close":901,"change":757,"percent_change":758,"volume":902,"transactions":9,"vwap":901},"2026-04-23",22.285,22.25,22.265,11000,{"date":904,"open":899,"high":905,"low":899,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-22",22.306,0.116,0.52,200,{"date":910,"open":878,"high":911,"low":912,"close":912,"change":913,"percent_change":812,"volume":902,"transactions":9,"vwap":912},"2026-04-21",22.32,22.19,-0.055,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":192,"percent_change":758,"volume":918,"transactions":9,"vwap":917},"2026-04-20",22.275,22.245,3900,{"date":920,"open":916,"high":911,"low":877,"close":899,"change":271,"percent_change":304,"volume":921,"transactions":9,"vwap":899},"2026-04-17",6000,{"date":923,"open":912,"high":912,"low":924,"close":925,"change":255,"percent_change":212,"volume":706,"transactions":9,"vwap":925},"2026-04-16",22.13,22.18,{"date":927,"open":928,"high":929,"low":930,"close":924,"change":853,"percent_change":931,"volume":932,"transactions":9,"vwap":924},"2026-04-15",22.094999,22.14,22.049999,0.39,1800,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":751,"percent_change":32,"volume":937,"transactions":9,"vwap":936},"2026-04-14",21.9,22.045,6400,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":641,"volume":630,"transactions":9,"vwap":941},"2026-04-13",21.69,21.885,0.095,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":222,"percent_change":223,"volume":769,"transactions":9,"vwap":947},"2026-04-10",21.835,21.84,21.79,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":865,"percent_change":952,"volume":832,"transactions":9,"vwap":951},"2026-04-09",21.73,21.795,0.37,{"date":954,"open":955,"high":950,"low":955,"close":956,"change":957,"percent_change":958,"volume":752,"transactions":9,"vwap":956},"2026-04-08",21.7,21.715,0.324,1.51,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":817,"volume":657,"transactions":9,"vwap":962},"2026-04-07",21.31,21.391,21.3,0.041,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":247,"percent_change":751,"volume":691,"transactions":9,"vwap":968},"2026-04-06",21.4,21.35,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":684,"percent_change":240,"volume":974,"transactions":9,"vwap":973},"2026-04-02",21.225,21.33,21.315,6900,{"date":976,"open":977,"high":968,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-01",21.32,21.24,21.322,0.113,0.53,11500,{"date":984,"open":985,"high":971,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-31",21.055,21.01,21.209,0.394,1.89,21300,{"date":992,"open":993,"high":994,"low":20,"close":995,"change":586,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-30",20.92,20.935,20.815,-0.34,3700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":769,"transactions":9,"vwap":1001},"2026-03-27",20.985,20.885,-0.255,-1.21,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-26",21.28,21.1,21.14,-0.196,-0.92,4900,{"date":1013,"open":967,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":690,"volume":167,"transactions":9,"vwap":1015},"2026-03-25",21.405,21.336,0.052,{"date":1018,"open":1019,"high":968,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-24",21.29,21.27,21.284,-0.042,-0.2,10000,{"date":1026,"open":1027,"high":1027,"low":1006,"close":1028,"change":1029,"percent_change":39,"volume":1030,"transactions":9,"vwap":1028},"2026-03-23",21.44,21.326,0.211,3800,{"date":1032,"open":978,"high":1020,"low":1033,"close":1033,"change":1034,"percent_change":66,"volume":1035,"transactions":9,"vwap":1033},"2026-03-20",21.115,-0.23,175600,{"date":1037,"open":978,"high":1038,"low":978,"close":1038,"change":1039,"percent_change":1040,"volume":769,"transactions":9,"vwap":1038},"2026-03-19",21.345,-0.029,-0.14,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-18",21.45,21.47,21.374,-0.176,-0.82,1700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":964,"percent_change":817,"volume":997,"transactions":9,"vwap":1052},"2026-03-17",21.6,21.55,{"date":1054,"open":1055,"high":1056,"low":1044,"close":1057,"change":1058,"percent_change":1059,"volume":932,"transactions":9,"vwap":1057},"2026-03-16",21.51,21.59,21.509,0.146,0.68,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":599,"volume":752,"transactions":9,"vwap":1063},"2026-03-13",21.38,21.363,-0.079,{"date":1066,"open":1067,"high":1052,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-12",21.49,21.401,21.442,-0.183,-0.85,19200,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":457,"percent_change":341,"volume":483,"transactions":9,"vwap":1075},"2026-03-11",21.625,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":701,"transactions":9,"vwap":1080},"2026-03-10",21.611,21.72,21.62,-0.027,-0.12,{"date":1084,"open":967,"high":1085,"low":1086,"close":1085,"change":872,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-09",21.647,21.375,0.58,8600,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":483,"transactions":9,"vwap":1091},"2026-03-06",21.522,-0.193,-0.89,{"date":1095,"open":956,"high":956,"low":956,"close":956,"change":1096,"percent_change":1097,"volume":483,"transactions":9,"vwap":956},"2026-03-05",-0.084,-0.39,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":203,"percent_change":846,"volume":1102,"transactions":9,"vwap":1101},"2026-03-04",21.77,21.799,12000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-03",21.461,21.74,21.42,21.689,-0.108,-0.5,4400,{"date":1113,"open":1106,"high":1114,"low":1079,"close":1114,"change":380,"percent_change":255,"volume":1115,"transactions":9,"vwap":1114},"2026-03-02",21.797,2200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-27",21.71,21.787,-0.053,-0.24,2700,{"date":1124,"open":1125,"high":1125,"low":950,"close":946,"change":623,"percent_change":1126,"volume":896,"transactions":9,"vwap":946},"2026-02-26",21.93,-0.3,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1048,"transactions":9,"vwap":1130},"2026-02-25",21.831,21.905,21.83,0.094,0.43,{"date":1135,"open":1100,"high":1136,"low":1100,"close":1136,"change":906,"percent_change":981,"volume":167,"transactions":9,"vwap":1136},"2026-02-24",21.811,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":918,"transactions":9,"vwap":1141},"2026-02-23",21.775,21.66,21.695,-0.124,-0.57,{"date":1145,"open":951,"high":1146,"low":1100,"close":1147,"change":1148,"percent_change":121,"volume":1030,"transactions":9,"vwap":1147},"2026-02-20",21.82,21.819,0.086,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":447,"percent_change":624,"volume":1153,"transactions":9,"vwap":1152},"2026-02-19",21.68,21.733,2400,{"date":1155,"open":1156,"high":1146,"low":950,"close":1157,"change":1158,"percent_change":141,"volume":1159,"transactions":9,"vwap":1157},"2026-02-18",21.807,21.793,0.083,5700,{"date":1161,"open":1162,"high":1118,"low":1163,"close":1118,"change":1164,"percent_change":1165,"volume":997,"transactions":9,"vwap":1118},"2026-02-17",21.57,21.56,0.039,0.18,{"date":1167,"open":1168,"high":1079,"low":1169,"close":1169,"change":1170,"percent_change":240,"volume":827,"transactions":9,"vwap":1169},"2026-02-13",21.705,21.671,-0.006,{"date":1172,"open":950,"high":950,"low":1173,"close":1173,"change":1174,"percent_change":1093,"volume":634,"transactions":9,"vwap":1173},"2026-02-12",21.677,-0.195,{"date":1176,"open":1177,"high":1178,"low":1131,"close":1179,"change":738,"percent_change":17,"volume":630,"transactions":9,"vwap":1179},"2026-02-11",21.864,21.88,21.872,{"date":1181,"open":1182,"high":1182,"low":946,"close":1183,"change":1184,"percent_change":677,"volume":1185,"transactions":9,"vwap":1183},"2026-02-10",21.95,21.857,-0.023,2900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1178,"change":1191,"percent_change":414,"volume":827,"transactions":9,"vwap":1178},"2026-02-09",21.87,21.92,21.86,0.022,{"date":1193,"open":1151,"high":1194,"low":1151,"close":1194,"change":1195,"percent_change":1196,"volume":679,"transactions":9,"vwap":1194},"2026-02-06",21.858,0.255,1.18,{"date":1198,"open":1051,"high":1199,"low":1051,"close":1200,"change":1201,"percent_change":1202,"volume":1048,"transactions":9,"vwap":1200},"2026-02-05",21.65,21.603,-0.143,-0.66,{"date":1204,"open":1131,"high":1131,"low":1205,"close":1205,"change":1206,"percent_change":812,"volume":1207,"transactions":9,"vwap":1205},"2026-02-04",21.746,-0.054,800,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":598,"percent_change":1097,"volume":483,"transactions":9,"vwap":1210},"2026-02-03",21.8,{"date":1212,"open":1146,"high":1189,"low":1146,"close":941,"change":17,"percent_change":136,"volume":1153,"transactions":9,"vwap":941},"2026-02-02",{"date":1214,"open":945,"high":945,"low":1215,"close":1215,"change":1216,"percent_change":321,"volume":483,"transactions":9,"vwap":1215},"2026-01-30",21.815,-0.045,{"date":1218,"open":947,"high":1190,"low":1118,"close":1190,"change":240,"percent_change":1040,"volume":664,"transactions":9,"vwap":1190},"2026-01-29",{"date":1220,"open":946,"high":1221,"low":946,"close":1221,"change":457,"percent_change":341,"volume":1048,"transactions":9,"vwap":1221},"2026-01-28",21.89,{"date":1223,"open":946,"high":1224,"low":946,"close":941,"change":182,"percent_change":1165,"volume":908,"transactions":9,"vwap":941},"2026-01-27",21.904,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":609,"volume":483,"transactions":9,"vwap":1227},"2026-01-26",21.845,0.049,{"date":1230,"open":1100,"high":1131,"low":1100,"close":1231,"change":1232,"percent_change":435,"volume":1233,"transactions":9,"vwap":1231},"2026-01-23",21.796,0.006,2600,{"date":1235,"open":1236,"high":947,"low":1236,"close":947,"change":255,"percent_change":212,"volume":685,"transactions":9,"vwap":947},"2026-01-22",21.778,{"date":1238,"open":1199,"high":1239,"low":1199,"close":1106,"change":436,"percent_change":1240,"volume":1153,"transactions":9,"vwap":1106},"2026-01-21",21.75,0.6,{"date":1242,"open":1243,"high":940,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":838,"transactions":9,"vwap":1244},"2026-01-20",21.644,21.61,-0.245,-1.12,{"date":1248,"open":1131,"high":1221,"low":1131,"close":1249,"change":182,"percent_change":1165,"volume":664,"transactions":9,"vwap":1249},"2026-01-16",21.855,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1215,"change":1255,"percent_change":203,"volume":1256,"transactions":9,"vwap":1215},"2026-01-15",21.78,21.875,21.76,0.023,6800,{"date":1258,"open":950,"high":1259,"low":955,"close":1259,"change":320,"percent_change":1034,"volume":765,"transactions":9,"vwap":1259},"2026-01-14",21.792,{"date":1261,"open":946,"high":1262,"low":1252,"close":1262,"change":711,"percent_change":865,"volume":997,"transactions":9,"vwap":1262},"2026-01-13",21.842,{"date":1264,"open":1210,"high":1265,"low":947,"close":1266,"change":289,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-12",21.85,21.825,-0.16,6700,{"date":1270,"open":1271,"high":1271,"low":1190,"close":1190,"change":1272,"percent_change":952,"volume":752,"transactions":9,"vwap":1190},"2026-01-09",21.874,0.081,{"date":1274,"open":1100,"high":1275,"low":1100,"close":1275,"change":663,"percent_change":101,"volume":483,"transactions":9,"vwap":1275},"2026-01-08",21.779,{"date":1277,"open":1278,"high":1136,"low":1279,"close":1279,"change":106,"percent_change":320,"volume":769,"transactions":9,"vwap":1279},"2026-01-07",21.805,21.765,{"date":1281,"open":1199,"high":1139,"low":1199,"close":1139,"change":255,"percent_change":212,"volume":838,"transactions":9,"vwap":1139},"2026-01-06",{"date":1283,"open":1106,"high":1100,"low":1118,"close":1284,"change":889,"percent_change":649,"volume":1233,"transactions":9,"vwap":1284},"2026-01-05",21.725,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":380,"volume":1292,"transactions":9,"vwap":1290},"2026-01-02",21.64,21.67,21.58,21.651,0.003,5600,{"date":1294,"open":950,"high":950,"low":1295,"close":1296,"change":623,"percent_change":1126,"volume":1297,"transactions":9,"vwap":1296},"2025-12-31",21.63,21.648,20900,{"date":1299,"open":1151,"high":1100,"low":1151,"close":1300,"change":684,"percent_change":240,"volume":1301,"transactions":9,"vwap":1300},"2025-12-30",21.713,3200,{"date":1303,"open":1239,"high":1239,"low":1151,"close":1079,"change":1216,"percent_change":321,"volume":1207,"transactions":9,"vwap":1079},"2025-12-29",{"date":1305,"open":1306,"high":1279,"low":1307,"close":1279,"change":457,"percent_change":341,"volume":1308,"transactions":9,"vwap":1279},"2025-12-26",21.764,21.752,400,{"date":1310,"open":1311,"high":1210,"low":1311,"close":1254,"change":1312,"percent_change":256,"volume":664,"transactions":9,"vwap":1254},"2025-12-24",21.719,0.045,{"date":1314,"open":1315,"high":950,"low":1315,"close":956,"change":1316,"percent_change":248,"volume":706,"transactions":9,"vwap":956},"2025-12-23",21.662,0.032,{"date":1318,"open":1289,"high":1118,"low":1289,"close":1319,"change":1320,"percent_change":1321,"volume":997,"transactions":9,"vwap":1319},"2025-12-22",21.683,0.118,0.55,{"date":1323,"open":1163,"high":1289,"low":1163,"close":1324,"change":1325,"percent_change":558,"volume":1308,"transactions":9,"vwap":1324},"2025-12-19",21.565,0.072,{"date":1327,"open":1052,"high":1052,"low":1328,"close":1328,"change":889,"percent_change":146,"volume":1329,"transactions":9,"vwap":1328},"2025-12-18",21.493,42100,{"date":1331,"open":1332,"high":1027,"low":967,"close":1333,"change":1334,"percent_change":1335,"volume":997,"transactions":9,"vwap":1333},"2025-12-17",21.43,21.419,-0.102,-0.47,{"date":1337,"open":1055,"high":1338,"low":1043,"close":1339,"change":1340,"percent_change":320,"volume":1159,"transactions":9,"vwap":1339},"2025-12-16",21.53,21.521,-0.011,{"date":1342,"open":1343,"high":1289,"low":1343,"close":1344,"change":1345,"percent_change":192,"volume":832,"transactions":9,"vwap":1344},"2025-12-15",21.46,21.532,-0.008,{"date":1347,"open":1056,"high":1056,"low":1055,"close":1348,"change":1349,"percent_change":1350,"volume":701,"transactions":9,"vwap":1348},"2025-12-12",21.54,-0.1,-0.46,{"date":1352,"open":1289,"high":1287,"low":1353,"close":1287,"change":689,"percent_change":116,"volume":918,"transactions":9,"vwap":1287},"2025-12-11",21.48,{"date":1355,"open":1056,"high":1056,"low":1044,"close":1356,"change":1357,"percent_change":558,"volume":1358,"transactions":9,"vwap":1356},"2025-12-10",21.586,0.071,5900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1345,"percent_change":192,"volume":932,"transactions":9,"vwap":1363},"2025-12-09",21.525,21.5,21.515,{"date":1365,"open":1366,"high":1348,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1308,"transactions":9,"vwap":1367},"2025-12-08",21.52,21.523,-0.048,-0.22,{"date":1371,"open":1372,"high":1373,"low":1348,"close":1374,"change":964,"percent_change":817,"volume":701,"transactions":9,"vwap":1374},"2025-12-05",21.561,21.595,21.571,{"date":1376,"open":1338,"high":1163,"low":1044,"close":1338,"change":368,"percent_change":368,"volume":1377,"transactions":9,"vwap":1338},"2025-12-04",1900,{"date":1379,"open":1332,"high":1338,"low":1332,"close":1338,"change":750,"percent_change":183,"volume":1207,"transactions":9,"vwap":1338},"2025-12-03",{"date":1381,"open":1044,"high":1382,"low":1332,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-02",21.526,21.494,0.029,0.14,900,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":281,"volume":685,"transactions":9,"vwap":1390},"2025-12-01",21.41,21.465,-0.036,{"date":1393,"open":1055,"high":1394,"low":1332,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-28",21.539,21.501,0.042,0.2,3100,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":141,"volume":685,"transactions":9,"vwap":1402},"2025-11-26",21.37,21.459,0.082,{"date":1405,"open":1406,"high":1389,"low":1407,"close":1408,"change":1409,"percent_change":981,"volume":1410,"transactions":9,"vwap":1408},"2025-11-25",21.18,21.15,21.377,0.112,9700,{"date":1412,"open":1007,"high":1006,"low":1007,"close":1413,"change":1414,"percent_change":1415,"volume":1358,"transactions":9,"vwap":1413},"2025-11-24",21.265,0.209,0.99,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":907,"volume":1422,"transactions":9,"vwap":1420},"2025-11-21",20.945,21.17,21.056,0.109,23700,{"date":1424,"open":1332,"high":1332,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-11-20",20.947,-0.166,-0.79,8900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":202,"percent_change":806,"volume":167,"transactions":9,"vwap":1434},"2025-11-19",21.09,21.12,21.049999,21.113,{"date":1436,"open":1437,"high":1008,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-18",21.131,21.032,21.087999,-0.069,-0.33,7500,{"date":1444,"open":1445,"high":1019,"low":1446,"close":1447,"change":1349,"percent_change":1335,"volume":1448,"transactions":9,"vwap":1447},"2025-11-17",21.271,21.13,21.157,6500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":368,"percent_change":368,"volume":1358,"transactions":9,"vwap":1453},"2025-11-14",21.299,21.34,21.257,{"date":1455,"open":1456,"high":1456,"low":1453,"close":1453,"change":281,"percent_change":1427,"volume":1233,"transactions":9,"vwap":1453},"2025-11-13",21.346,{"date":1458,"open":1107,"high":1459,"low":1401,"close":1460,"change":1345,"percent_change":192,"volume":1461,"transactions":9,"vwap":1460},"2025-11-12",21.445,21.427,7600,{"date":1463,"open":1389,"high":1464,"low":1389,"close":1464,"change":341,"percent_change":342,"volume":726,"transactions":9,"vwap":1464},"2025-11-11",21.435,{"date":1466,"open":1027,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":780,"transactions":9,"vwap":1468},"2025-11-10",21.449,21.415,0.195,0.92,{"date":1472,"open":1419,"high":1473,"low":1474,"close":1473,"change":320,"percent_change":1121,"volume":1475,"transactions":9,"vwap":1473},"2025-11-07",21.22,21.129,9400,{"date":1477,"open":1478,"high":1478,"low":1419,"close":1020,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1020},"2025-11-06",21.39,-0.097,-0.45,22500,{"date":1483,"open":1452,"high":1062,"low":977,"close":1484,"change":1485,"percent_change":1486,"volume":634,"transactions":9,"vwap":1484},"2025-11-05",21.367,0.107,0.5,{"date":1488,"open":1473,"high":979,"low":1473,"close":1489,"change":329,"percent_change":1093,"volume":1490,"transactions":9,"vwap":1489},"2025-11-04",21.26,13000,{"date":1492,"open":1332,"high":1043,"low":1062,"close":1043,"change":1493,"percent_change":436,"volume":1494,"transactions":9,"vwap":1043},"2025-11-03",0.028,728300,{"date":1496,"open":1497,"high":1353,"low":1062,"close":1498,"change":1499,"percent_change":380,"volume":1500,"transactions":9,"vwap":1498},"2025-10-31",21.469,21.422,0.002,18300,{"date":1502,"open":1362,"high":1362,"low":1389,"close":1107,"change":1349,"percent_change":1350,"volume":1503,"transactions":9,"vwap":1107},"2025-10-30",30500,{"date":1505,"open":1052,"high":1052,"low":1353,"close":1366,"change":106,"percent_change":320,"volume":1506,"transactions":9,"vwap":1366},"2025-10-29",8400,{"date":1508,"open":1338,"high":1052,"low":1055,"close":1338,"change":368,"percent_change":368,"volume":1509,"transactions":9,"vwap":1338},"2025-10-28",33000,{"date":1511,"open":1043,"high":1338,"low":1027,"close":1338,"change":203,"percent_change":846,"volume":1512,"transactions":9,"vwap":1338},"2025-10-27",41800,{"date":1514,"open":1027,"high":1027,"low":1401,"close":1107,"change":342,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1107},"2025-10-24",0.42,17800,{"date":1518,"open":1019,"high":1452,"low":1519,"close":972,"change":865,"percent_change":141,"volume":1520,"transactions":9,"vwap":972},"2025-10-23",21.25,185500,{"date":1522,"open":968,"high":968,"low":1523,"close":1519,"change":586,"percent_change":1441,"volume":1524,"transactions":9,"vwap":1519},"2025-10-22",21.175,78700,{"date":1526,"open":1019,"high":1452,"low":1527,"close":977,"change":1528,"percent_change":865,"volume":1529,"transactions":9,"vwap":977},"2025-10-21",21.281,0.018,19100,{"date":1531,"open":963,"high":972,"low":1519,"close":1532,"change":704,"percent_change":1533,"volume":1329,"transactions":9,"vwap":1532},"2025-10-20",21.302,0.67,{"date":1535,"open":1536,"high":1537,"low":1433,"close":1538,"change":17,"percent_change":558,"volume":1539,"transactions":9,"vwap":1538},"2025-10-17",21.11,21.202,21.16,57500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1431,"change":1545,"percent_change":1121,"volume":1546,"transactions":9,"vwap":1431},"2025-10-16",21.165,21.21,21.02,-0.051,36000,{"date":1548,"open":1519,"high":1489,"low":1549,"close":1550,"change":1499,"percent_change":380,"volume":1551,"transactions":9,"vwap":1550},"2025-10-15",21.031,21.141,52800,{"date":1553,"open":1431,"high":1554,"low":1555,"close":1556,"change":656,"percent_change":341,"volume":1557,"transactions":9,"vwap":1556},"2025-10-14",21.19,20.96,21.139,367100,{"date":1559,"open":1538,"high":1419,"low":1560,"close":1561,"change":1058,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-13",21.072001,21.135,0.7,42500,{"date":1565,"open":972,"high":972,"low":1418,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-10",20.989,-0.291,-1.37,99400,{"date":1571,"open":1062,"high":1062,"low":1572,"close":1006,"change":368,"percent_change":368,"volume":1573,"transactions":9,"vwap":1006},"2025-10-09",21.23,68100,{"date":1575,"open":963,"high":963,"low":1576,"close":1006,"change":202,"percent_change":806,"volume":1500,"transactions":9,"vwap":1006},"2025-10-08",21.256,{"date":1578,"open":1020,"high":1019,"low":1572,"close":1579,"change":1216,"percent_change":321,"volume":1580,"transactions":9,"vwap":1579},"2025-10-07",21.255,65400,{"date":1582,"open":1006,"high":961,"low":1413,"close":963,"change":182,"percent_change":817,"volume":1583,"transactions":9,"vwap":963},"2025-10-06",66300,{"date":1585,"open":1586,"high":1586,"low":1519,"close":1489,"change":222,"percent_change":223,"volume":1587,"transactions":9,"vwap":1489},"2025-10-03",23.18,117000,{"date":1589,"open":977,"high":977,"low":1572,"close":1413,"change":738,"percent_change":17,"volume":1590,"transactions":9,"vwap":1413},"2025-10-02",213400,{"date":172,"open":1406,"high":1006,"low":1542,"close":1519,"change":17,"percent_change":558,"volume":1592,"transactions":9,"vwap":1519},932700]