[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDTS":3,"homepage-market-summary":26,"stock-historical-DDTS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDTS","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.045,23.04,23.105,23.01,22.96,0.085,0.37,16995.1786,23.2,20.62,7289.32925378486,94,274,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},20.375,11268,3087521.6427,12.47,"2025-09-02",[177,180,189,197,206,213,224,233,241,248,257,265,273,283,291,300,307,317,325,335,344,352,360,369,376,383,387,393,400,408,413,419,427,434,439,443,449,453,459,464,469,476,480,487,495,505,514,521,529,537,545,553,559,565,572,581,587,593,598,606,611,615,622,627,633,639,646,652,657,663,669,674,682,687,693,697,699,706,713,721,726,732,736,742,747,754,759,765,770,776,782,789,792,795,799,802,806,813,817,822,826,830,834,839,845,851,858,861,868,872,879,884,889,895,900,905,911,915,919,925,932,938,944,950,956,964,971,978,983,990,997,1004,1012,1018,1023,1029,1034,1037,1044,1052,1058,1063,1070,1073,1078,1083,1088,1096,1101,1107,1110,1116,1120,1123,1128,1132,1138,1142,1146,1151,1153,1159,1164,1167,1170,1175,1181,1185,1190,1193,1196,1200,1204,1207,1211,1214,1218,1223,1227,1229,1234,1237,1239,1242,1246,1250,1257,1261,1267,1271,1279,1282,1285,1287,1290,1293,1298,1303,1307,1309,1311,1316,1318,1322,1325,1327,1330,1333,1338,1340,1343,1346,1351,1358,1363,1369,1374,1380,1386,1392,1396,1400,1404,1407,1409,1413,1418,1423,1427,1432,1437,1442,1448,1454,1457,1463,1465,1467,1470,1477,1482,1486,1493,1499,1504,1510,1515,1518,1523,1528,1530,1534,1539,1545,1549,1554,1559,1564,1568,1573,1576,1582,1588,1594,1597,1600,1604,1609,1615,1619,1626,1631,1638,1646],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},70,23.0694,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",22.955,23.05,22.94,0,7264.1228,65,22.997,{"date":190,"open":191,"high":191,"low":17,"close":17,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",23.09,-0.02,-0.09,29830.1228,150,23.0326,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":182},"2026-09-29",23,22.925,22.98,-0.06,-0.26,8903.3512,69,{"date":207,"open":14,"high":14,"low":208,"close":14,"change":209,"percent_change":202,"volume":210,"transactions":211,"vwap":212},"2026-09-28",22.92,-0.014,8338.1632,41,23.0165,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",22.99,23.07,22.9899,23.054,0.0241,0.1,10675.0302,58,23.0235,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":-6,"volume":230,"transactions":231,"vwap":232},"2026-09-24",23.03,22.935,23.0299,-0.0001,12475.7697,50,23.0106,{"date":234,"open":14,"high":235,"low":226,"close":226,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",23.08,-0.0844,-0.37,10694.9872,122,23.0492,{"date":242,"open":21,"high":21,"low":15,"close":243,"change":244,"percent_change":103,"volume":245,"transactions":246,"vwap":247},"2026-09-22",23.1144,0.0145,9182.1228,120,23.1464,{"date":249,"open":183,"high":250,"low":226,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",23.15,23.0999,0.1899,0.83,7473.2749,60,23.0956,{"date":258,"open":259,"high":184,"low":260,"close":261,"change":192,"percent_change":193,"volume":262,"transactions":263,"vwap":264},"2026-09-18",22.93,22.84,22.91,15605.0073,207,22.899,{"date":266,"open":201,"high":201,"low":267,"close":259,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",22.82,0.185,0.81,23898.9648,117,22.9002,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",22.87,22.9,22.745,-0.04,-0.18,10425.2267,78,22.8592,{"date":284,"open":260,"high":260,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",22.785,-0.095,-0.42,6402.2267,63,22.8184,{"date":292,"open":293,"high":208,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",22.88,22.825,-0.05,-0.22,15527.2831,133,22.8846,{"date":301,"open":199,"high":199,"low":276,"close":259,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",0.12,0.53,44799.2979,202,22.9427,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",22.85,22.775,22.81,-0.1,-0.44,43581.7904,156,22.8072,{"date":318,"open":184,"high":17,"low":319,"close":261,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",22.885,-0.0361,-0.16,68470.1043,244,22.9393,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",22.985,23.035,22.9461,-0.0939,-0.41,14769.2029,125,22.9933,{"date":336,"open":337,"high":337,"low":338,"close":14,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",23.11,23.0201,-0.025,-0.11,23700.4209,142,23.053,{"date":345,"open":216,"high":191,"low":346,"close":347,"change":348,"percent_change":133,"volume":349,"transactions":350,"vwap":351},"2026-09-03",22.965,23.065,0.1523,32281.0985,131,23.0373,{"date":353,"open":208,"high":17,"low":354,"close":355,"change":356,"percent_change":118,"volume":357,"transactions":358,"vwap":359},"2026-09-02",22.86,22.9127,0.0577,39217.9088,165,22.9231,{"date":361,"open":362,"high":362,"low":311,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",22.97,22.855,-0.13,-0.57,203608.05,664,22.8838,{"date":370,"open":201,"high":371,"low":372,"close":327,"change":185,"percent_change":185,"volume":373,"transactions":374,"vwap":375},"2026-08-31",23.02,22.95,50911.871,279,22.9912,{"date":377,"open":182,"high":199,"low":182,"close":327,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",0.045,0.2,3299.066,34,22.978,{"date":384,"open":200,"high":201,"low":200,"close":184,"change":185,"percent_change":185,"volume":385,"transactions":199,"vwap":386},"2026-08-27",3122,22.9437,{"date":388,"open":184,"high":389,"low":184,"close":184,"change":192,"percent_change":193,"volume":390,"transactions":391,"vwap":392},"2026-08-26",23.0099,3992,16,22.9968,{"date":394,"open":200,"high":17,"low":261,"close":17,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",0.015,0.07,7539,30,22.9462,{"date":401,"open":17,"high":215,"low":184,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",22.945,0.02,0.09,3423,11,22.9595,{"date":409,"open":293,"high":182,"low":293,"close":200,"change":410,"percent_change":403,"volume":411,"transactions":406,"vwap":412},"2026-08-21",0.005,722,22.917,{"date":414,"open":226,"high":226,"low":415,"close":208,"change":410,"percent_change":403,"volume":416,"transactions":417,"vwap":418},"2026-08-20",22.89,4915,31,22.9562,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",22.915,0.01,0.04,346,12,22.912,{"date":428,"open":208,"high":184,"low":429,"close":429,"change":430,"percent_change":192,"volume":431,"transactions":432,"vwap":433},"2026-08-18",22.905,-0.005,7285,17,22.9177,{"date":435,"open":415,"high":346,"low":363,"close":261,"change":192,"percent_change":193,"volume":436,"transactions":437,"vwap":438},"2026-08-17",7335,52,22.8788,{"date":440,"open":227,"high":362,"low":293,"close":259,"change":410,"percent_change":403,"volume":441,"transactions":61,"vwap":442},"2026-08-14",2264,22.942,{"date":444,"open":17,"high":445,"low":275,"close":200,"change":422,"percent_change":423,"volume":446,"transactions":447,"vwap":448},"2026-08-13",22.9799,16748,153,22.8951,{"date":450,"open":429,"high":17,"low":429,"close":421,"change":403,"percent_change":404,"volume":451,"transactions":199,"vwap":452},"2026-08-12",2270,22.9319,{"date":454,"open":208,"high":208,"low":319,"close":455,"change":430,"percent_change":192,"volume":456,"transactions":457,"vwap":458},"2026-08-11",22.895,517,8,22.8963,{"date":460,"open":17,"high":17,"low":276,"close":276,"change":395,"percent_change":396,"volume":461,"transactions":462,"vwap":463},"2026-08-10",231,10,22.9514,{"date":465,"open":466,"high":319,"low":466,"close":319,"change":403,"percent_change":404,"volume":467,"transactions":406,"vwap":468},"2026-08-07",22.872,1507,22.8859,{"date":470,"open":471,"high":415,"low":471,"close":472,"change":395,"percent_change":396,"volume":473,"transactions":474,"vwap":475},"2026-08-06",22.8003,22.865,4497,46,22.8608,{"date":477,"open":309,"high":415,"low":309,"close":309,"change":185,"percent_change":185,"volume":478,"transactions":462,"vwap":479},"2026-08-05",2964,22.8528,{"date":481,"open":482,"high":275,"low":482,"close":309,"change":103,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",22.8,0.26,4570,14,22.8492,{"date":488,"open":294,"high":294,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":437,"vwap":494},"2026-08-03",22.77,22.79,0.0302,0.13,6427,22.7942,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",22.74,22.7598,22.72,0.0698,0.31,1354,22,22.7284,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",22.64,22.69,0.1357,0.6,1423,7,22.6472,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":313,"volume":519,"transactions":462,"vwap":520},"2026-07-29",22.6299,22.5543,-0.1007,4049,22.5913,{"date":522,"open":523,"high":508,"low":524,"close":524,"change":525,"percent_change":492,"volume":526,"transactions":527,"vwap":528},"2026-07-28",22.6599,22.655,0.03,1960,15,22.6824,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":403,"percent_change":404,"volume":534,"transactions":535,"vwap":536},"2026-07-27",22.65,22.58,22.625,12823,44,22.5975,{"date":538,"open":508,"high":508,"low":539,"close":540,"change":541,"percent_change":404,"volume":542,"transactions":543,"vwap":544},"2026-07-24",22.6,22.605,0.0202,6041,18,22.6706,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",22.5848,-0.1102,-0.49,206,9,22.5953,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":403,"percent_change":404,"volume":557,"transactions":425,"vwap":558},"2026-07-22",22.73,22.695,396,22.726,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":378,"percent_change":379,"volume":563,"transactions":551,"vwap":564},"2026-07-21",22.68,22.675,1270,22.6738,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":422,"percent_change":423,"volume":570,"transactions":425,"vwap":571},"2026-07-20",22.66,22.685,22.63,8679,22.6674,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-17",22.59,22.62,-0.035,-0.15,338,6,22.5906,{"date":582,"open":583,"high":583,"low":524,"close":524,"change":584,"percent_change":340,"volume":585,"transactions":527,"vwap":586},"2026-07-16",22.7,-0.0257,2102,22.6924,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":404,"volume":591,"transactions":512,"vwap":592},"2026-07-15",22.6807,0.0207,119,22.6871,{"date":594,"open":508,"high":508,"low":575,"close":567,"change":595,"percent_change":396,"volume":596,"transactions":485,"vwap":597},"2026-07-14",0.0151,2590,22.6691,{"date":599,"open":600,"high":600,"low":569,"close":601,"change":602,"percent_change":340,"volume":603,"transactions":604,"vwap":605},"2026-07-13",22.6881,22.6449,-0.0251,3468,21,22.6546,{"date":607,"open":569,"high":608,"low":569,"close":608,"change":423,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-10",22.67,0.18,1200,{"date":612,"open":539,"high":608,"low":574,"close":569,"change":613,"percent_change":302,"volume":614,"transactions":9,"vwap":569},"2026-07-09",0.026,2300,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":-6,"volume":621,"transactions":9,"vwap":618},"2026-07-08",22.55,22.604,22.54,-0.001,2000,{"date":623,"open":624,"high":625,"low":617,"close":540,"change":576,"percent_change":577,"volume":626,"transactions":9,"vwap":540},"2026-07-07",22.57,22.615,1800,{"date":628,"open":629,"high":507,"low":629,"close":507,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":507},"2026-07-06",22.56,0.082,0.36,300,{"date":634,"open":629,"high":629,"low":635,"close":636,"change":637,"percent_change":108,"volume":638,"transactions":9,"vwap":636},"2026-07-02",22.53,22.558,-0.003,5000,{"date":640,"open":575,"high":575,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-01",22.52,22.561,0.051,0.23,9700,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":396,"volume":651,"transactions":9,"vwap":649},"2026-06-30",22.49,22.51,0.016,2900,{"date":653,"open":654,"high":649,"low":654,"close":655,"change":656,"percent_change":631,"volume":621,"transactions":9,"vwap":655},"2026-06-29",22.44,22.494,0.08,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":410,"percent_change":403,"volume":662,"transactions":9,"vwap":661},"2026-06-26",22.38,22.46,22.414,10700,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":620,"percent_change":-6,"volume":668,"transactions":9,"vwap":667},"2026-06-25",22.45,22.36,22.409,2800,{"date":670,"open":671,"high":672,"low":666,"close":671,"change":430,"percent_change":192,"volume":673,"transactions":9,"vwap":671},"2026-06-24",22.41,22.47,14300,{"date":675,"open":676,"high":654,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-23",22.43,22.4,22.415,-0.055,-0.24,5800,{"date":683,"open":648,"high":684,"low":660,"close":672,"change":685,"percent_change":423,"volume":686,"transactions":9,"vwap":672},"2026-06-22",22.5,0.009,3000,{"date":688,"open":665,"high":684,"low":665,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-18",22.461,0.011,0.05,6600,{"date":694,"open":684,"high":684,"low":695,"close":665,"change":295,"percent_change":296,"volume":696,"transactions":9,"vwap":665},"2026-06-17",22.37,5700,{"date":698,"open":648,"high":629,"low":648,"close":684,"change":576,"percent_change":321,"volume":681,"transactions":9,"vwap":684},"2026-06-16",{"date":700,"open":672,"high":701,"low":672,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-15",22.545,22.535,0.131,0.58,6900,{"date":707,"open":695,"high":708,"low":709,"close":710,"change":711,"percent_change":492,"volume":712,"transactions":9,"vwap":710},"2026-06-12",22.42,22.35,22.404,0.029,7700,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-11",22.25,22.375,22.24,0.14,0.63,3900,{"date":722,"open":666,"high":666,"low":723,"close":723,"change":724,"percent_change":313,"volume":725,"transactions":9,"vwap":723},"2026-06-10",22.235,-0.098,28100,{"date":727,"open":659,"high":676,"low":728,"close":729,"change":730,"percent_change":422,"volume":731,"transactions":9,"vwap":729},"2026-06-09",22.3,22.333,0.003,2600,{"date":733,"open":666,"high":708,"low":734,"close":734,"change":637,"percent_change":108,"volume":735,"transactions":9,"vwap":734},"2026-06-08",22.33,3100,{"date":737,"open":665,"high":665,"low":738,"close":729,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":729},"2026-06-05",22.29,-0.137,-0.61,15400,{"date":743,"open":744,"high":672,"low":744,"close":672,"change":745,"percent_change":302,"volume":746,"transactions":9,"vwap":672},"2026-06-04",22.445,0.028,1100,{"date":748,"open":665,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-03",22.48,22.442,-0.048,-0.21,4300,{"date":755,"open":665,"high":648,"low":676,"close":648,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":648},"2026-06-02",0.025,0.11,10200,{"date":760,"open":689,"high":635,"low":654,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-01",22.465,-0.045,-0.2,79100,{"date":766,"open":684,"high":649,"low":672,"close":649,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":649},"2026-05-29",0.055,0.24,7900,{"date":771,"open":708,"high":749,"low":708,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-28",22.455,0.033,0.15,800,{"date":777,"open":778,"high":779,"low":659,"close":780,"change":410,"percent_change":403,"volume":781,"transactions":9,"vwap":780},"2026-05-27",22.39,22.439,22.422,8700,{"date":783,"open":671,"high":676,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-26",22.405,22.417,0.037,0.17,3800,{"date":790,"open":659,"high":677,"low":659,"close":659,"change":403,"percent_change":404,"volume":791,"transactions":9,"vwap":659},"2026-05-22",2500,{"date":793,"open":738,"high":778,"low":738,"close":666,"change":525,"percent_change":492,"volume":794,"transactions":9,"vwap":666},"2026-05-21",9600,{"date":796,"open":797,"high":695,"low":797,"close":734,"change":798,"percent_change":609,"volume":169,"transactions":9,"vwap":734},"2026-05-20",22.26,0.041,{"date":800,"open":715,"high":801,"low":715,"close":801,"change":637,"percent_change":108,"volume":775,"transactions":9,"vwap":801},"2026-05-19",22.289,{"date":803,"open":804,"high":728,"low":804,"close":805,"change":690,"percent_change":691,"volume":686,"transactions":9,"vwap":805},"2026-05-18",22.28,22.292,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":203,"volume":812,"transactions":9,"vwap":810},"2026-05-15",22.285,22.32,22.281,-0.059,1500,{"date":814,"open":728,"high":778,"low":815,"close":816,"change":378,"percent_change":379,"volume":686,"transactions":9,"vwap":816},"2026-05-14",22.291,22.34,{"date":818,"open":804,"high":819,"low":715,"close":820,"change":525,"percent_change":492,"volume":821,"transactions":9,"vwap":820},"2026-05-13",22.304,22.295,8900,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":185,"percent_change":185,"volume":812,"transactions":9,"vwap":825},"2026-05-12",22.17,22.265,{"date":827,"open":828,"high":829,"low":828,"close":825,"change":410,"percent_change":403,"volume":812,"transactions":9,"vwap":825},"2026-05-11",22.16,22.275,{"date":831,"open":738,"high":738,"low":797,"close":797,"change":832,"percent_change":787,"volume":833,"transactions":9,"vwap":797},"2026-05-08",0.038,200,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":637,"percent_change":108,"volume":668,"transactions":9,"vwap":838},"2026-05-07",22.27,22.18,22.222,{"date":840,"open":824,"high":717,"low":824,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-06",22.225,0.065,0.29,90800,{"date":846,"open":847,"high":824,"low":848,"close":828,"change":18,"percent_change":849,"volume":850,"transactions":9,"vwap":828},"2026-05-05",22.15,22.11,0.39,3400,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":296,"volume":857,"transactions":9,"vwap":855},"2026-05-04",22.14,22.065001,22.075001,-0.049,8800,{"date":859,"open":848,"high":847,"low":848,"close":860,"change":711,"percent_change":492,"volume":735,"transactions":9,"vwap":860},"2026-05-01",22.124,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":696,"transactions":9,"vwap":865},"2026-04-30",22.030001,22.13,22.094999,0.115,0.52,{"date":869,"open":503,"high":503,"low":870,"close":871,"change":620,"percent_change":-6,"volume":626,"transactions":9,"vwap":871},"2026-04-29",21.965,21.98,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":364,"volume":878,"transactions":9,"vwap":875},"2026-04-28",21.96,21.981,21.94,-0.029,9300,{"date":880,"open":503,"high":881,"low":871,"close":882,"change":422,"percent_change":691,"volume":883,"transactions":9,"vwap":882},"2026-04-27",22.02,22.01,3700,{"date":885,"open":886,"high":503,"low":886,"close":503,"change":887,"percent_change":768,"volume":888,"transactions":9,"vwap":503},"2026-04-24",21.97,0.053,9800,{"date":890,"open":871,"high":882,"low":891,"close":892,"change":893,"percent_change":364,"volume":894,"transactions":9,"vwap":892},"2026-04-23",21.925,21.947,-0.028,9500,{"date":896,"open":882,"high":882,"low":897,"close":897,"change":898,"percent_change":143,"volume":899,"transactions":9,"vwap":897},"2026-04-22",21.975,0.084,400,{"date":901,"open":874,"high":874,"low":902,"close":902,"change":903,"percent_change":193,"volume":904,"transactions":9,"vwap":902},"2026-04-21",21.891,-0.019,7200,{"date":906,"open":907,"high":871,"low":908,"close":908,"change":679,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-20",21.95,21.91,-0.25,4200,{"date":912,"open":871,"high":882,"low":870,"close":870,"change":913,"percent_change":914,"volume":788,"transactions":9,"vwap":870},"2026-04-17",0.095,0.43,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":103,"percent_change":918,"volume":833,"transactions":9,"vwap":917},"2026-04-16",21.87,0.28,{"date":920,"open":921,"high":922,"low":923,"close":921,"change":756,"percent_change":757,"volume":924,"transactions":9,"vwap":921},"2026-04-15",21.81,21.88,21.78,1600,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-14",21.77,21.785,0.127,0.59,500,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":924,"transactions":9,"vwap":935},"2026-04-13",21.55,21.658,0.108,0.5,{"date":939,"open":940,"high":941,"low":942,"close":934,"change":185,"percent_change":185,"volume":943,"transactions":9,"vwap":934},"2026-04-10",21.561,21.6,21.52,900,{"date":945,"open":946,"high":947,"low":946,"close":934,"change":302,"percent_change":948,"volume":949,"transactions":9,"vwap":934},"2026-04-09",21.43,21.58,0.56,11800,{"date":951,"open":952,"high":953,"low":946,"close":946,"change":954,"percent_change":955,"volume":621,"transactions":9,"vwap":946},"2026-04-08",21.49,21.505,0.3,1.42,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-04-07",21.07,21.13,21.02,-0.065,-0.31,10000,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":48,"volume":970,"transactions":9,"vwap":968},"2026-04-06",21.12,21.22,21.195,0.104,2100,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":278,"volume":977,"transactions":9,"vwap":975},"2026-04-02",21.025,21.17,21.091,-0.009,41600,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":656,"percent_change":143,"volume":982,"transactions":9,"vwap":981},"2026-04-01",21.23,21.1,56100,{"date":984,"open":985,"high":986,"low":985,"close":960,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":960},"2026-03-31",20.855,21.040001,0.348,1.68,1900,{"date":991,"open":992,"high":993,"low":22,"close":994,"change":995,"percent_change":996,"volume":686,"transactions":9,"vwap":994},"2026-03-30",20.7,20.82,20.672,-0.024,-0.12,{"date":998,"open":993,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":924,"transactions":9,"vwap":1001},"2026-03-27",20.84,20.68,20.696,-0.254,-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",21.01,20.91,20.95,-0.175,-0.83,2200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":396,"percent_change":1017,"volume":931,"transactions":9,"vwap":1016},"2026-03-25",21.09,21.16,21.125,0.33,{"date":1019,"open":1020,"high":1021,"low":1006,"close":1020,"change":679,"percent_change":203,"volume":1022,"transactions":9,"vwap":1020},"2026-03-24",21.055,21.08,6000,{"date":1024,"open":1015,"high":1015,"low":1021,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-23",21.11,0.157,0.75,600,{"date":1030,"open":960,"high":960,"low":1007,"close":1031,"change":1032,"percent_change":1033,"volume":910,"transactions":9,"vwap":1031},"2026-03-20",20.953,-0.182,-0.86,{"date":1035,"open":960,"high":1036,"low":1006,"close":1036,"change":995,"percent_change":340,"volume":775,"transactions":9,"vwap":1036},"2026-03-19",21.135,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":812,"transactions":9,"vwap":1041},"2026-03-18",21.2,21.3,21.159,-0.161,-0.76,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":788,"transactions":9,"vwap":1049},"2026-03-17",21.35,21.37,21.28,21.32,0.047,0.22,{"date":1053,"open":967,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":791,"transactions":9,"vwap":1054},"2026-03-16",21.273,21.21,0.144,0.68,{"date":1059,"open":959,"high":959,"low":966,"close":1060,"change":1061,"percent_change":1062,"volume":610,"transactions":9,"vwap":1060},"2026-03-13",21.129,-0.072,-0.34,{"date":1064,"open":1065,"high":1066,"low":1015,"close":1067,"change":1068,"percent_change":1069,"volume":705,"transactions":9,"vwap":1067},"2026-03-12",21.18,21.245,21.201,-0.169,-0.79,{"date":1071,"open":1047,"high":1047,"low":1047,"close":1047,"change":685,"percent_change":423,"volume":1072,"transactions":9,"vwap":1047},"2026-03-11",100,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":833,"transactions":9,"vwap":1075},"2026-03-10",21.361,-0.03,-0.14,{"date":1079,"open":1039,"high":1080,"low":1039,"close":1080,"change":1081,"percent_change":1082,"volume":899,"transactions":9,"vwap":1080},"2026-03-09",21.391,0.121,0.57,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1072,"transactions":9,"vwap":1085},"2026-03-06",21.27,-0.167,-0.78,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-05",21.415,21.455,21.437,-0.078,-0.36,700,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":610,"transactions":9,"vwap":1098},"2026-03-04",21.515,0.097,0.45,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":312,"percent_change":1106,"volume":924,"transactions":9,"vwap":1105},"2026-03-03",21.34,21.467,21.418,-0.46,{"date":1108,"open":1047,"high":1109,"low":1047,"close":1109,"change":650,"percent_change":396,"volume":899,"transactions":9,"vwap":1109},"2026-03-02",21.518,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":763,"volume":963,"transactions":9,"vwap":1113},"2026-02-27",21.45,21.502,21.41,-0.043,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":295,"percent_change":1119,"volume":1072,"transactions":9,"vwap":1118},"2026-02-26",21.545,-0.23,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":656,"percent_change":19,"volume":1072,"transactions":9,"vwap":1122},"2026-02-25",21.595,{"date":1124,"open":1125,"high":942,"low":1126,"close":1098,"change":757,"percent_change":1127,"volume":924,"transactions":9,"vwap":1098},"2026-02-24",21.485,21.46,0.51,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":740,"volume":931,"transactions":9,"vwap":1130},"2026-02-23",21.405,-0.131,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":931,"transactions":9,"vwap":1135},"2026-02-20",21.4,21.536,0.091,0.42,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":295,"percent_change":1119,"volume":668,"transactions":9,"vwap":1141},"2026-02-19",21.39,21.445,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":396,"percent_change":1017,"volume":775,"transactions":9,"vwap":1145},"2026-02-18",21.5,21.495,{"date":1147,"open":1148,"high":1149,"low":1047,"close":1149,"change":756,"percent_change":302,"volume":1150,"transactions":9,"vwap":1149},"2026-02-17",21.375,21.425,1300,{"date":1152,"open":1103,"high":1134,"low":1103,"close":1134,"change":410,"percent_change":403,"volume":1072,"transactions":9,"vwap":1134},"2026-02-13",{"date":1154,"open":1114,"high":1155,"low":1156,"close":1157,"change":1042,"percent_change":1158,"volume":931,"transactions":9,"vwap":1157},"2026-02-12",21.42,21.38,21.395,-0.75,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":525,"volume":632,"transactions":9,"vwap":1162},"2026-02-11",21.51,21.556,0.006,{"date":1165,"open":1166,"high":934,"low":942,"close":934,"change":1076,"percent_change":1077,"volume":746,"transactions":9,"vwap":934},"2026-02-10",21.54,{"date":1168,"open":1166,"high":947,"low":1166,"close":947,"change":1169,"percent_change":379,"volume":1072,"transactions":9,"vwap":947},"2026-02-09",0.043,{"date":1171,"open":1140,"high":1172,"low":1140,"close":1172,"change":1173,"percent_change":1174,"volume":610,"transactions":9,"vwap":1172},"2026-02-06",21.537,0.222,1.04,{"date":1176,"open":1177,"high":1178,"low":1048,"close":1178,"change":1179,"percent_change":1180,"volume":632,"transactions":9,"vwap":1178},"2026-02-05",21.29,21.315,-0.125,-0.58,{"date":1182,"open":946,"high":1183,"low":1155,"close":1183,"change":961,"percent_change":1184,"volume":899,"transactions":9,"vwap":1183},"2026-02-04",21.44,-0.3,{"date":1186,"open":952,"high":1187,"low":952,"close":953,"change":1188,"percent_change":1189,"volume":632,"transactions":9,"vwap":953},"2026-02-03",21.525,-0.07,-0.32,{"date":1191,"open":1166,"high":1192,"low":1166,"close":1192,"change":842,"percent_change":954,"volume":1150,"transactions":9,"vwap":1192},"2026-02-02",21.575,{"date":1194,"open":1195,"high":1161,"low":1195,"close":1161,"change":995,"percent_change":340,"volume":833,"transactions":9,"vwap":1161},"2026-01-30",21.481,{"date":1197,"open":1149,"high":1198,"low":1149,"close":1198,"change":1199,"percent_change":1188,"volume":668,"transactions":9,"vwap":1198},"2026-01-29",21.534,-0.016,{"date":1201,"open":1161,"high":1202,"low":1161,"close":934,"change":108,"percent_change":295,"volume":1203,"transactions":9,"vwap":934},"2026-01-28",21.555,4700,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":525,"percent_change":718,"volume":1072,"transactions":9,"vwap":1206},"2026-01-27",21.56,{"date":1208,"open":953,"high":1118,"low":953,"close":1209,"change":423,"percent_change":1210,"volume":931,"transactions":9,"vwap":1209},"2026-01-26",21.53,0.19,{"date":1212,"open":1112,"high":952,"low":1213,"close":952,"change":185,"percent_change":185,"volume":746,"transactions":9,"vwap":952},"2026-01-23",21.421,{"date":1215,"open":1183,"high":1098,"low":1183,"close":952,"change":1216,"percent_change":843,"volume":1217,"transactions":9,"vwap":952},"2026-01-22",0.063,1400,{"date":1219,"open":1103,"high":1220,"low":1103,"close":1220,"change":1221,"percent_change":1222,"volume":610,"transactions":9,"vwap":1220},"2026-01-21",21.427,0.132,0.62,{"date":1224,"open":1040,"high":1103,"low":1225,"close":1225,"change":752,"percent_change":1226,"volume":1095,"transactions":9,"vwap":1225},"2026-01-20",21.295,-0.98,{"date":1228,"open":1126,"high":953,"low":1126,"close":953,"change":410,"percent_change":403,"volume":833,"transactions":9,"vwap":953},"2026-01-16",{"date":1230,"open":1144,"high":934,"low":1231,"close":1144,"change":378,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1144},"2026-01-15",21.47,0.21,10100,{"date":1235,"open":1114,"high":1091,"low":1047,"close":1091,"change":295,"percent_change":1119,"volume":1236,"transactions":9,"vwap":1091},"2026-01-14",6700,{"date":1238,"open":1231,"high":1098,"low":1231,"close":953,"change":877,"percent_change":364,"volume":668,"transactions":9,"vwap":953},"2026-01-13",{"date":1240,"open":1126,"high":1198,"low":1126,"close":1198,"change":1241,"percent_change":656,"volume":1028,"transactions":9,"vwap":1198},"2026-01-12",0.018,{"date":1243,"open":1155,"high":1244,"low":1155,"close":1244,"change":1245,"percent_change":483,"volume":899,"transactions":9,"vwap":1244},"2026-01-09",21.516,0.056,{"date":1247,"open":1134,"high":1126,"low":1134,"close":1126,"change":1248,"percent_change":396,"volume":1249,"transactions":9,"vwap":1126},"2026-01-08",0.014,5900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":321,"volume":621,"transactions":9,"vwap":1255},"2026-01-07",21.48,21.491,21.444,21.446,-0.034,{"date":1258,"open":1114,"high":1252,"low":1134,"close":1252,"change":1259,"percent_change":1260,"volume":692,"transactions":9,"vwap":1252},"2026-01-06",0.058,0.27,{"date":1262,"open":1156,"high":1149,"low":1263,"close":1264,"change":1265,"percent_change":843,"volume":1266,"transactions":9,"vwap":1264},"2026-01-05",21.372,21.422,0.061,32400,{"date":1268,"open":1269,"high":1075,"low":1046,"close":1075,"change":1270,"percent_change":423,"volume":931,"transactions":9,"vwap":1075},"2026-01-02",21.351,0.008,{"date":1272,"open":1273,"high":1274,"low":1049,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-31",21.377,21.385,21.353,-0.062,-0.29,2700,{"date":1280,"open":1156,"high":1231,"low":1156,"close":1090,"change":430,"percent_change":192,"volume":1281,"transactions":9,"vwap":1090},"2025-12-30",29900,{"date":1283,"open":1047,"high":1155,"low":1046,"close":1155,"change":192,"percent_change":193,"volume":1284,"transactions":9,"vwap":1155},"2025-12-29",26600,{"date":1286,"open":1134,"high":1183,"low":1134,"close":1183,"change":691,"percent_change":644,"volume":989,"transactions":9,"vwap":1183},"2025-12-26",{"date":1288,"open":1289,"high":1140,"low":1289,"close":1140,"change":395,"percent_change":396,"volume":1095,"transactions":9,"vwap":1140},"2025-12-24",21.382,{"date":1291,"open":1292,"high":1156,"low":1292,"close":1148,"change":403,"percent_change":404,"volume":812,"transactions":9,"vwap":1148},"2025-12-23",21.33,{"date":1294,"open":1156,"high":1156,"low":1295,"close":1296,"change":866,"percent_change":1297,"volume":1236,"transactions":9,"vwap":1296},"2025-12-22",21.31,21.355,0.54,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":220,"percent_change":1302,"volume":1095,"transactions":9,"vwap":1301},"2025-12-19",21.275,21.24,0.47,{"date":1304,"open":967,"high":1301,"low":1305,"close":1305,"change":220,"percent_change":1306,"volume":686,"transactions":9,"vwap":1305},"2025-12-18",21.14,0.48,{"date":1308,"open":974,"high":974,"low":986,"close":986,"change":364,"percent_change":740,"volume":1217,"transactions":9,"vwap":986},"2025-12-17",{"date":1310,"open":967,"high":967,"low":974,"close":974,"change":192,"percent_change":193,"volume":924,"transactions":9,"vwap":974},"2025-12-16",{"date":1312,"open":1301,"high":1301,"low":1065,"close":1313,"change":278,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-15",21.19,-0.19,6200,{"date":1317,"open":980,"high":980,"low":980,"close":980,"change":193,"percent_change":287,"volume":775,"transactions":9,"vwap":980},"2025-12-12",{"date":1319,"open":1320,"high":1321,"low":1320,"close":1049,"change":396,"percent_change":1017,"volume":943,"transactions":9,"vwap":1049},"2025-12-11",21.265,21.325,{"date":1323,"open":1065,"high":1103,"low":1065,"close":1324,"change":525,"percent_change":718,"volume":169,"transactions":9,"vwap":1324},"2025-12-10",21.25,{"date":1326,"open":1048,"high":1048,"low":1313,"close":967,"change":525,"percent_change":718,"volume":1278,"transactions":9,"vwap":967},"2025-12-09",{"date":1328,"open":1329,"high":1329,"low":974,"close":1313,"change":192,"percent_change":193,"volume":610,"transactions":9,"vwap":1313},"2025-12-08",21.255,{"date":1331,"open":1048,"high":1048,"low":1039,"close":1055,"change":1332,"percent_change":1188,"volume":626,"transactions":9,"vwap":1055},"2025-12-05",-0.015,{"date":1334,"open":1065,"high":1335,"low":1336,"close":1335,"change":767,"percent_change":483,"volume":1337,"transactions":9,"vwap":1335},"2025-12-04",21.225,21.15,8000,{"date":1339,"open":1156,"high":1156,"low":959,"close":974,"change":525,"percent_change":718,"volume":943,"transactions":9,"vwap":974},"2025-12-03",{"date":1341,"open":1336,"high":1313,"low":1305,"close":1305,"change":1342,"percent_change":295,"volume":626,"transactions":9,"vwap":1305},"2025-12-02",-0.011,{"date":1344,"open":959,"high":1065,"low":959,"close":1345,"change":1256,"percent_change":321,"volume":1028,"transactions":9,"vwap":1345},"2025-12-01",21.151,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":774,"volume":169,"transactions":9,"vwap":1349},"2025-11-28",21.101,21.185,0.031,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":686,"transactions":9,"vwap":1355},"2025-11-26",21.049999,21.155,21.154,0.134,0.64,{"date":1359,"open":1360,"high":1361,"low":1360,"close":960,"change":1362,"percent_change":849,"volume":746,"transactions":9,"vwap":960},"2025-11-25",20.99,21.063999,0.081,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1026,"percent_change":1368,"volume":775,"transactions":9,"vwap":1367},"2025-11-24",20.9,21.038,20.939,0.76,{"date":1370,"open":1000,"high":1371,"low":1000,"close":1372,"change":1373,"percent_change":954,"volume":775,"transactions":9,"vwap":1372},"2025-11-21",20.798,20.782,0.062,{"date":1375,"open":960,"high":960,"low":1376,"close":1377,"change":1378,"percent_change":740,"volume":1379,"transactions":9,"vwap":1377},"2025-11-20",20.715,20.72,-0.127,4400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":867,"volume":775,"transactions":9,"vwap":1383},"2025-11-19",20.791,20.847,20.78,0.107,{"date":1387,"open":993,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1150,"transactions":9,"vwap":1389},"2025-11-18",20.875,20.74,-0.135,-0.65,{"date":1393,"open":1394,"high":1388,"low":1394,"close":1388,"change":312,"percent_change":1395,"volume":632,"transactions":9,"vwap":1388},"2025-11-17",20.85,-0.48,{"date":1397,"open":1398,"high":960,"low":1398,"close":1399,"change":403,"percent_change":220,"volume":705,"transactions":9,"vwap":1399},"2025-11-14",20.849,20.975,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1087,"volume":1072,"transactions":9,"vwap":1402},"2025-11-13",20.955,-0.165,{"date":1405,"open":1021,"high":1305,"low":1353,"close":966,"change":430,"percent_change":192,"volume":1406,"transactions":9,"vwap":966},"2025-11-12",35400,{"date":1408,"open":1016,"high":1016,"low":1016,"close":1016,"change":422,"percent_change":691,"volume":1072,"transactions":9,"vwap":1016},"2025-11-11",{"date":1410,"open":966,"high":1015,"low":958,"close":1411,"change":1412,"percent_change":128,"volume":651,"transactions":9,"vwap":1411},"2025-11-10",21.115,0.163,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":410,"percent_change":403,"volume":924,"transactions":9,"vwap":1416},"2025-11-07",20.885,20.952,20.81,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":287,"volume":1072,"transactions":9,"vwap":1421},"2025-11-06",20.94,20.947,-0.088,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":138,"volume":833,"transactions":9,"vwap":1425},"2025-11-05",21.035,0.068,{"date":1428,"open":1429,"high":1360,"low":1429,"close":1430,"change":1431,"percent_change":740,"volume":812,"transactions":9,"vwap":1430},"2025-11-04",20.931,20.967,-0.128,{"date":1433,"open":958,"high":1434,"low":1435,"close":1436,"change":1163,"percent_change":525,"volume":626,"transactions":9,"vwap":1436},"2025-11-03",21.105,21.030001,21.094999,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":757,"volume":1072,"transactions":9,"vwap":1440},"2025-10-31",21.059999,21.089001,0.024,{"date":1443,"open":1021,"high":1014,"low":1353,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-30",21.065001,-0.091,-0.43,8400,{"date":1449,"open":1450,"high":1015,"low":958,"close":1451,"change":1452,"percent_change":185,"volume":1453,"transactions":9,"vwap":1451},"2025-10-29",21.143,21.156,0.001,16600,{"date":1455,"open":1015,"high":1065,"low":959,"close":1354,"change":108,"percent_change":295,"volume":1456,"transactions":9,"vwap":1354},"2025-10-28",8200,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":148,"volume":1462,"transactions":9,"vwap":1460},"2025-10-27",21.235,21.165,0.074,14200,{"date":1464,"open":975,"high":975,"low":975,"close":975,"change":1362,"percent_change":849,"volume":1072,"transactions":9,"vwap":975},"2025-10-24",{"date":1466,"open":1399,"high":1006,"low":1399,"close":1006,"change":767,"percent_change":483,"volume":833,"transactions":9,"vwap":1006},"2025-10-23",{"date":1468,"open":604,"high":604,"low":1007,"close":1402,"change":811,"percent_change":1469,"volume":621,"transactions":9,"vwap":1402},"2025-10-22",-0.28,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":775,"transactions":9,"vwap":1473},"2025-10-21",21.0020008,21.014,20.958,-0.036,-0.17,{"date":1478,"open":1479,"high":1353,"low":1008,"close":1353,"change":1480,"percent_change":1481,"volume":812,"transactions":9,"vwap":1353},"2025-10-20",20.96,0.175,0.84,{"date":1483,"open":1484,"high":1388,"low":1484,"close":1388,"change":18,"percent_change":1485,"volume":1072,"transactions":9,"vwap":1388},"2025-10-17",20.825,0.41,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1189,"volume":1217,"transactions":9,"vwap":1491},"2025-10-16",20.86,20.895,20.769,20.79,-0.066,{"date":1494,"open":1495,"high":1496,"low":985,"close":1497,"change":1498,"percent_change":19,"volume":910,"transactions":9,"vwap":1497},"2025-10-15",20.957,20.98,20.856,0.076,{"date":1500,"open":1501,"high":1501,"low":1384,"close":1384,"change":1502,"percent_change":1503,"volume":1150,"transactions":9,"vwap":1384},"2025-10-14",20.876,-0.079,-0.38,{"date":1505,"open":985,"high":1506,"low":1417,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-13",20.859,0.229,1.11,3300,{"date":1511,"open":1394,"high":1394,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":753,"transactions":9,"vwap":1512},"2025-10-10",20.63,-0.345,-1.64,{"date":1516,"open":1399,"high":604,"low":1517,"close":1399,"change":108,"percent_change":295,"volume":1278,"transactions":9,"vwap":1399},"2025-10-09",20.93,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":937,"volume":924,"transactions":9,"vwap":1521},"2025-10-08",20.97,20.985,0.105,{"date":1524,"open":1365,"high":1525,"low":1526,"close":1526,"change":286,"percent_change":1527,"volume":668,"transactions":9,"vwap":1526},"2025-10-07",20.936,20.88,-0.45,{"date":1529,"open":1006,"high":1006,"low":1399,"close":1399,"change":395,"percent_change":396,"volume":775,"transactions":9,"vwap":1399},"2025-10-06",{"date":1531,"open":1532,"high":960,"low":1007,"close":1479,"change":422,"percent_change":691,"volume":1533,"transactions":9,"vwap":1479},"2025-10-03",20.965,5200,{"date":1535,"open":1360,"high":1536,"low":1537,"close":1008,"change":185,"percent_change":185,"volume":1538,"transactions":9,"vwap":1008},"2025-10-02",20.999,20.906,16200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1008,"change":1441,"percent_change":757,"volume":1544,"transactions":9,"vwap":1008},"2025-10-01",20.935,20.995,20.892,5600,{"date":1546,"open":999,"high":1547,"low":999,"close":1547,"change":798,"percent_change":379,"volume":1548,"transactions":9,"vwap":1547},"2025-09-30",20.926,104900,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1415,"change":423,"percent_change":1210,"volume":1553,"transactions":9,"vwap":1415},"2025-09-29",20.92,20.844,16800,{"date":1555,"open":1417,"high":1488,"low":1556,"close":1557,"change":103,"percent_change":843,"volume":1558,"transactions":9,"vwap":1557},"2025-09-26",20.76,20.845,33000,{"date":1560,"open":1384,"high":993,"low":1561,"close":1562,"change":961,"percent_change":962,"volume":1563,"transactions":9,"vwap":1562},"2025-09-25",20.75,20.785,45400,{"date":1565,"open":1552,"high":1566,"low":1384,"close":1394,"change":403,"percent_change":220,"volume":1567,"transactions":9,"vwap":1394},"2025-09-24",20.87,8500,{"date":1569,"open":1570,"high":1008,"low":1384,"close":1571,"change":193,"percent_change":1446,"volume":1572,"transactions":9,"vwap":1571},"2025-09-23",20.903,20.83,20900,{"date":1574,"open":1365,"high":1517,"low":1417,"close":1551,"change":887,"percent_change":118,"volume":1575,"transactions":9,"vwap":1551},"2025-09-22",8100,{"date":1577,"open":1517,"high":1517,"low":1578,"close":1579,"change":1580,"percent_change":525,"volume":1581,"transactions":9,"vwap":1579},"2025-09-19",20.814,20.867,0.007,13300,{"date":1583,"open":1571,"high":1584,"low":1585,"close":1488,"change":1586,"percent_change":501,"volume":1587,"transactions":9,"vwap":1488},"2025-09-18",20.909,20.813,0.064,22200,{"date":1589,"open":1590,"high":1394,"low":1561,"close":1591,"change":1592,"percent_change":752,"volume":1593,"transactions":9,"vwap":1591},"2025-09-17",20.8,20.796,-0.044,20300,{"date":1595,"open":1566,"high":1353,"low":993,"close":999,"change":185,"percent_change":185,"volume":1596,"transactions":9,"vwap":999},"2025-09-16",22900,{"date":1598,"open":993,"high":1394,"low":1562,"close":999,"change":756,"percent_change":302,"volume":1599,"transactions":9,"vwap":999},"2025-09-15",26000,{"date":1601,"open":1590,"high":1571,"low":1590,"close":1602,"change":430,"percent_change":192,"volume":1603,"transactions":9,"vwap":1602},"2025-09-12",20.815,40200,{"date":1605,"open":1590,"high":1571,"low":1606,"close":993,"change":1607,"percent_change":1082,"volume":1608,"transactions":9,"vwap":993},"2025-09-11",20.748,0.117,56000,{"date":1610,"open":1611,"high":1556,"low":22,"close":1612,"change":1613,"percent_change":757,"volume":1614,"transactions":9,"vwap":1612},"2025-09-10",20.71,20.703,0.023,27700,{"date":1616,"open":1617,"high":1611,"low":1512,"close":1000,"change":1241,"percent_change":404,"volume":1618,"transactions":9,"vwap":1000},"2025-09-09",20.656,73000,{"date":1620,"open":1621,"high":1125,"low":1622,"close":1623,"change":1624,"percent_change":1051,"volume":1625,"transactions":9,"vwap":1623},"2025-09-08",20.626,20.625,20.662,0.046,73800,{"date":1627,"open":1561,"high":1561,"low":1628,"close":1629,"change":877,"percent_change":1077,"volume":1630,"transactions":9,"vwap":1629},"2025-09-05",20.557,20.616,101500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":18,"percent_change":1485,"volume":1637,"transactions":9,"vwap":1636},"2025-09-04",20.61,20.66,20.598,20.645,56500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":396,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-09-03",20.54,20.571,20.51,20.56,0.34,114200,{"date":175,"open":1647,"high":1648,"low":171,"close":1649,"change":396,"percent_change":1644,"volume":1650,"transactions":9,"vwap":1649},20.42,20.5,20.49,350900]