[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGAP":3,"homepage-market-summary":23,"stock-historical-DGAP":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DGAP","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},"FT Vest U.S. Equity Buffer & Digital Return ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},31.225,31.165,0.06,0.19,11,31.23,29.78,2504.882163188034,99.7,117,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,101,106,111,116,121,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":15,"price":100,"is_up":11},"Financials","XLF",53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":165,"total_pages":38,"summary":166,"data":171},1000,{"period_high":18,"period_low":19,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},2505,293071.213093,4.68,"2026-04-17",[172,175,181,189,196,201,207,215,222,228,233,242,247,255,260,265,269,277,285,291,296,300,306,310,314,318,322,326,329,333,343,353,361,369,374,378,382,386,390,393,399,404,410,417,422,428,438,447,455,463,473,482,489,498,503,511,519,528,535,542,547,553,559,564,568,571,575,579,586,590,595,600,604,606,609,613,615,618,621,628,633,638,641,646,649,652,656,659,662,665,668,671,674,678,681,684,687,691,694,696,698,701,704,707,710,716,721,725,730,734,739,744,749,752,756,759,764],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},7,31.2697,{"date":176,"open":14,"high":14,"low":14,"close":14,"change":177,"percent_change":178,"volume":173,"transactions":179,"vwap":180},"2026-10-01",-0.0153,-0.05,5,31.1411,{"date":182,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",31.1803,0.0153,0.05,7.057,6,31.2234,{"date":190,"open":14,"high":14,"low":14,"close":14,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",-0.005,-0.02,15.032,9,31.187,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":178,"volume":173,"transactions":179,"vwap":200},"2026-09-28",31.17,-0.015,31.1914,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":173,"transactions":179,"vwap":206},"2026-09-25",31.185,0.03,0.1,31.1564,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":191,"percent_change":192,"volume":212,"transactions":213,"vwap":214},"2026-09-24",31.2,31.21,31.155,547,14,31.2026,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":194,"vwap":221},"2026-09-23",31.16,-0.025,-0.08,9.032,31.205,{"date":223,"open":18,"high":18,"low":203,"close":203,"change":224,"percent_change":15,"volume":225,"transactions":226,"vwap":227},"2026-09-22",0.02,215.032,10,31.2278,{"date":229,"open":14,"high":14,"low":14,"close":14,"change":230,"percent_change":231,"volume":194,"transactions":187,"vwap":232},"2026-09-21",0.075,0.24,31.1838,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":204,"volume":239,"transactions":240,"vwap":241},"2026-09-18",31.13,31.14,31.09,0.01,1082,17,31.1252,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":15,"percent_change":16,"volume":245,"transactions":213,"vwap":246},"2026-09-17",31.08,205,31.1066,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":104,"percent_change":252,"volume":253,"transactions":213,"vwap":254},"2026-09-16",31.04,30.975,31.02,-0.03,606.032,31.0141,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":199,"percent_change":178,"volume":258,"transactions":194,"vwap":259},"2026-09-15",31.03,21.032,31.0355,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":192,"percent_change":263,"volume":173,"transactions":179,"vwap":264},"2026-09-14",31.045,-0.06,31.0428,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":15,"percent_change":16,"volume":173,"transactions":179,"vwap":268},"2026-09-11",31.065,31.0473,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":187,"vwap":276},"2026-09-10",30.9203,31.005,-0.0443,-0.14,207,30.9217,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-09",31.0493,-0.0357,-0.11,136,8,31.07,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":281,"volume":289,"transactions":173,"vwap":290},"2026-09-08",31.085,-0.035,8.032,31.1068,{"date":292,"open":293,"high":198,"low":293,"close":293,"change":224,"percent_change":15,"volume":294,"transactions":17,"vwap":295},"2026-09-04",31.12,2683,31.1225,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":15,"percent_change":16,"volume":173,"transactions":179,"vwap":299},"2026-09-03",31.1,31.1207,{"date":301,"open":249,"high":249,"low":249,"close":249,"change":302,"percent_change":303,"volume":304,"transactions":187,"vwap":305},"2026-09-02",0.035,0.11,65,31.0743,{"date":307,"open":272,"high":272,"low":272,"close":272,"change":218,"percent_change":219,"volume":308,"transactions":283,"vwap":309},"2026-09-01",58,31.0672,{"date":311,"open":257,"high":257,"low":257,"close":257,"change":312,"percent_change":312,"volume":173,"transactions":179,"vwap":313},"2026-08-31",0,31.0436,{"date":315,"open":257,"high":257,"low":257,"close":257,"change":316,"percent_change":185,"volume":173,"transactions":179,"vwap":317},"2026-08-28",0.015,31.0664,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":204,"percent_change":205,"volume":194,"transactions":173,"vwap":321},"2026-08-27",31.015,31.0161,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":238,"percent_change":204,"volume":173,"transactions":179,"vwap":325},"2026-08-26",30.985,30.9921,{"date":327,"open":250,"high":250,"low":250,"close":250,"change":224,"percent_change":15,"volume":173,"transactions":179,"vwap":328},"2026-08-25",30.9514,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":191,"percent_change":192,"volume":194,"transactions":173,"vwap":332},"2026-08-24",30.955,30.9628,{"date":334,"open":335,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",30.91,30.96,30.89,0.0367,0.12,12520,83,30.8984,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",30.88,30.9233,30.86,-0.0265,-0.09,45444,128,30.8686,{"date":354,"open":355,"high":356,"low":337,"close":356,"change":357,"percent_change":205,"volume":358,"transactions":359,"vwap":360},"2026-08-19",30.9,30.9498,0.0298,1575,26,30.8981,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":199,"percent_change":178,"volume":366,"transactions":367,"vwap":368},"2026-08-18",30.99,30.85,30.92,3559,54,30.8705,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":218,"percent_change":219,"volume":372,"transactions":187,"vwap":373},"2026-08-17",30.935,19,30.9487,{"date":375,"open":336,"high":336,"low":336,"close":336,"change":238,"percent_change":204,"volume":376,"transactions":173,"vwap":377},"2026-08-14",261,30.964,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":224,"percent_change":15,"volume":173,"transactions":179,"vwap":381},"2026-08-13",30.95,30.9822,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":302,"percent_change":303,"volume":173,"transactions":179,"vwap":385},"2026-08-12",30.93,30.9363,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":191,"percent_change":192,"volume":173,"transactions":179,"vwap":389},"2026-08-11",30.895,30.9236,{"date":391,"open":355,"high":355,"low":355,"close":355,"change":392,"percent_change":312,"volume":194,"transactions":187,"vwap":346},"2026-08-10",0.0002,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":205,"volume":187,"transactions":397,"vwap":398},"2026-08-07",30.8998,0.0299,4,30.8892,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":192,"volume":187,"transactions":397,"vwap":403},"2026-08-06",30.8699,-0.0056,30.825,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":17,"transactions":179,"vwap":409},"2026-08-05",30.8755,0.0112,0.04,30.8644,{"date":411,"open":355,"high":355,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":194,"vwap":416},"2026-08-04",30.8643,0.094,0.31,421,30.9001,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":114,"volume":187,"transactions":397,"vwap":421},"2026-08-03",30.7703,0.0767,30.7683,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":187,"transactions":397,"vwap":427},"2026-07-31",30.6936,0.0911,0.3,30.6533,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-30",30.62,30.64,30.6025,0.1139,0.37,854,15,30.6278,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-29",30.615,30.4886,-0.0957,-0.31,3048.963993,27,30.5507,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":303,"volume":453,"transactions":226,"vwap":454},"2026-07-28",30.5893,30.61,30.5843,0.0345,719,30.5967,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":15,"volume":461,"transactions":436,"vwap":462},"2026-07-27",30.5999,30.53,30.5498,0.0196,7244,30.5671,{"date":464,"open":465,"high":466,"low":458,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-24",30.55,30.5993,30.5302,0.0505,0.17,6464,29,30.5601,{"date":474,"open":458,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-23",30.535,30.4797,-0.1302,-0.43,5319,30,30.5268,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":224,"volume":487,"transactions":173,"vwap":488},"2026-07-22",30.67,30.6099,0.0051,208,30.6692,{"date":490,"open":430,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-21",30.65,30.6048,0.0598,0.2,7540,16,30.6142,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":408,"volume":187,"transactions":397,"vwap":502},"2026-07-20",30.545,0.0115,30.5858,{"date":504,"open":465,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":17,"vwap":510},"2026-07-17",30.57,30.5335,-0.0764,-0.25,1454,30.5691,{"date":512,"open":513,"high":513,"low":514,"close":485,"change":515,"percent_change":219,"volume":516,"transactions":517,"vwap":518},"2026-07-16",30.66,30.56,-0.0249,2252,20,30.6301,{"date":520,"open":521,"high":484,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":359,"vwap":527},"2026-07-15",30.6,30.59,30.6348,0.0199,0.07,1526.0001,30.6205,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":173,"vwap":534},"2026-07-14",30.6149,0.0549,0.18,109,30.5753,{"date":536,"open":537,"high":514,"low":538,"close":514,"change":263,"percent_change":539,"volume":540,"transactions":436,"vwap":541},"2026-07-13",30.52,30.51,-0.2,900,30.5225,{"date":543,"open":505,"high":430,"low":544,"close":430,"change":185,"percent_change":545,"volume":546,"transactions":9,"vwap":430},"2026-07-10",30.54,0.16,3300,{"date":548,"open":549,"high":505,"low":549,"close":505,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":505},"2026-07-09",30.49,0.08,0.26,700,{"date":554,"open":430,"high":430,"low":555,"close":549,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":549},"2026-07-08",30.45,-0.04,-0.13,800,{"date":560,"open":561,"high":458,"low":562,"close":458,"change":556,"percent_change":557,"volume":563,"transactions":9,"vwap":458},"2026-07-07",30.48,30.47,1500,{"date":565,"open":537,"high":566,"low":537,"close":505,"change":550,"percent_change":551,"volume":567,"transactions":9,"vwap":505},"2026-07-06",30.58,24900,{"date":569,"open":549,"high":549,"low":561,"close":549,"change":104,"percent_change":252,"volume":570,"transactions":9,"vwap":549},"2026-07-02",2100,{"date":572,"open":465,"high":465,"low":573,"close":573,"change":224,"percent_change":525,"volume":574,"transactions":9,"vwap":573},"2026-07-01",30.5,1400,{"date":576,"open":538,"high":538,"low":561,"close":561,"change":408,"percent_change":577,"volume":578,"transactions":9,"vwap":561},"2026-06-30",0.13,100,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":205,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-29",30.41,30.44,30.37,0.33,600,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":204,"percent_change":205,"volume":578,"transactions":9,"vwap":589},"2026-06-26",30.33,30.34,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":238,"percent_change":204,"volume":594,"transactions":9,"vwap":593},"2026-06-25",30.32,30.31,200,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":312,"percent_change":312,"volume":599,"transactions":9,"vwap":598},"2026-06-24",30.4,30.3,500,{"date":601,"open":598,"high":598,"low":598,"close":598,"change":602,"percent_change":603,"volume":312,"transactions":9,"vwap":598},"2026-06-23",-0.1,-0.33,{"date":605,"open":597,"high":597,"low":597,"close":597,"change":312,"percent_change":312,"volume":312,"transactions":9,"vwap":597},"2026-06-22",{"date":607,"open":555,"high":555,"low":597,"close":597,"change":608,"percent_change":426,"volume":578,"transactions":9,"vwap":597},"2026-06-18",0.09,{"date":610,"open":593,"high":593,"low":593,"close":593,"change":611,"percent_change":612,"volume":312,"transactions":9,"vwap":593},"2026-06-17",-0.16,-0.53,{"date":614,"open":562,"high":562,"low":562,"close":562,"change":104,"percent_change":252,"volume":312,"transactions":9,"vwap":562},"2026-06-16",{"date":616,"open":458,"high":458,"low":561,"close":561,"change":469,"percent_change":617,"volume":578,"transactions":9,"vwap":561},"2026-06-15",0.56,{"date":619,"open":620,"high":620,"low":593,"close":593,"change":224,"percent_change":525,"volume":594,"transactions":9,"vwap":593},"2026-06-12",30.35,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":545,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-11",30.17,30.29,30.12,0.53,3500,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":219,"percent_change":632,"volume":594,"transactions":9,"vwap":631},"2026-06-10",30.18,30.13,-0.26,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":312,"transactions":9,"vwap":635},"2026-06-09",30.21,-0.07,-0.23,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":185,"percent_change":469,"volume":312,"transactions":9,"vwap":640},"2026-06-08",30.28,{"date":642,"open":581,"high":581,"low":643,"close":643,"change":644,"percent_change":645,"volume":552,"transactions":9,"vwap":643},"2026-06-05",30.23,-0.18,-0.59,{"date":647,"open":555,"high":555,"low":648,"close":581,"change":224,"percent_change":525,"volume":599,"transactions":9,"vwap":581},"2026-06-04",30.36,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":556,"percent_change":557,"volume":312,"transactions":9,"vwap":651},"2026-06-03",30.39,{"date":653,"open":561,"high":561,"low":654,"close":654,"change":238,"percent_change":204,"volume":655,"transactions":9,"vwap":654},"2026-06-02",30.43,300,{"date":657,"open":561,"high":561,"low":658,"close":658,"change":192,"percent_change":636,"volume":585,"transactions":9,"vwap":658},"2026-06-01",30.42,{"date":660,"open":549,"high":573,"low":582,"close":582,"change":15,"percent_change":494,"volume":661,"transactions":9,"vwap":582},"2026-05-29",1100,{"date":663,"open":597,"high":597,"low":664,"close":664,"change":224,"percent_change":525,"volume":655,"transactions":9,"vwap":664},"2026-05-28",30.38,{"date":666,"open":648,"high":648,"low":648,"close":648,"change":556,"percent_change":557,"volume":667,"transactions":9,"vwap":648},"2026-05-27",5200,{"date":669,"open":658,"high":658,"low":648,"close":597,"change":205,"percent_change":584,"volume":670,"transactions":9,"vwap":597},"2026-05-26",2400,{"date":672,"open":598,"high":598,"low":598,"close":598,"change":525,"percent_change":673,"volume":312,"transactions":9,"vwap":598},"2026-05-22",0.23,{"date":675,"open":676,"high":677,"low":676,"close":643,"change":312,"percent_change":312,"volume":585,"transactions":9,"vwap":643},"2026-05-21",30.19,30.26,{"date":679,"open":643,"high":677,"low":643,"close":643,"change":525,"percent_change":673,"volume":680,"transactions":9,"vwap":643},"2026-05-20",17700,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":192,"percent_change":636,"volume":312,"transactions":9,"vwap":683},"2026-05-19",30.16,{"date":685,"open":635,"high":635,"low":630,"close":630,"change":224,"percent_change":525,"volume":686,"transactions":9,"vwap":630},"2026-05-18",400,{"date":688,"open":689,"high":676,"low":689,"close":683,"change":263,"percent_change":539,"volume":690,"transactions":9,"vwap":683},"2026-05-15",30.15,3400,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":469,"volume":312,"transactions":9,"vwap":693},"2026-05-14",30.22,{"date":695,"open":630,"high":630,"low":623,"close":623,"change":185,"percent_change":469,"volume":686,"transactions":9,"vwap":623},"2026-05-13",{"date":697,"open":630,"high":630,"low":625,"close":625,"change":556,"percent_change":557,"volume":599,"transactions":9,"vwap":625},"2026-05-12",{"date":699,"open":643,"high":700,"low":683,"close":683,"change":312,"percent_change":312,"volume":574,"transactions":9,"vwap":683},"2026-05-11",30.24,{"date":702,"open":703,"high":635,"low":683,"close":683,"change":15,"percent_change":494,"volume":165,"transactions":9,"vwap":683},"2026-05-08",30.2,{"date":705,"open":631,"high":683,"low":706,"close":706,"change":104,"percent_change":252,"volume":558,"transactions":9,"vwap":706},"2026-05-07",30.1,{"date":708,"open":706,"high":689,"low":706,"close":709,"change":408,"percent_change":577,"volume":655,"transactions":9,"vwap":709},"2026-05-06",30.11,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":585,"transactions":9,"vwap":713},"2026-05-05",30.08,30.07,0.14,0.47,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":219,"percent_change":720,"volume":165,"transactions":9,"vwap":719},"2026-05-04",30.040001,29.93,-0.27,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":224,"percent_change":525,"volume":594,"transactions":9,"vwap":724},"2026-05-01",30.059999,30.01,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":205,"percent_change":584,"volume":599,"transactions":9,"vwap":728},"2026-04-30",29.92,29.99,29.9,{"date":731,"open":729,"high":732,"low":733,"close":733,"change":238,"percent_change":204,"volume":627,"transactions":9,"vwap":733},"2026-04-29",29.91,29.89,{"date":735,"open":736,"high":719,"low":736,"close":737,"change":192,"percent_change":636,"volume":738,"transactions":9,"vwap":737},"2026-04-28",29.87,29.88,48400,{"date":740,"open":741,"high":741,"low":742,"close":729,"change":224,"percent_change":525,"volume":743,"transactions":9,"vwap":729},"2026-04-27",29.95,29.83,5300,{"date":745,"open":746,"high":727,"low":746,"close":737,"change":205,"percent_change":747,"volume":748,"transactions":9,"vwap":737},"2026-04-24",29.86,0.34,8600,{"date":750,"open":19,"high":751,"low":19,"close":19,"change":636,"percent_change":637,"volume":574,"transactions":9,"vwap":19},"2026-04-23",29.8,{"date":753,"open":751,"high":754,"low":755,"close":754,"change":185,"percent_change":469,"volume":686,"transactions":9,"vwap":754},"2026-04-22",29.85,29.79,{"date":757,"open":733,"high":732,"low":19,"close":751,"change":192,"percent_change":636,"volume":758,"transactions":9,"vwap":751},"2026-04-21",16200,{"date":760,"open":754,"high":733,"low":761,"close":762,"change":104,"percent_change":252,"volume":763,"transactions":9,"vwap":762},"2026-04-20",29.815,29.82,21591,{"date":170,"open":742,"high":742,"low":742,"close":742,"change":312,"percent_change":312,"volume":312,"transactions":9,"vwap":742}]