[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBHI":3,"homepage-market-summary":28,"stock-historical-GBHI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GBHI","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},"Gabelli High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9106,1.4388,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.3428,24.34,24.325,0.0178,0.07,415.041,25.65,24.21,485.2312818181818,9.2,220,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},485,106750.882,-2.86,"2025-11-17",[178,181,188,196,203,211,221,228,236,242,250,256,262,270,277,282,288,293,300,307,311,317,324,330,334,340,344,351,355,360,363,369,375,379,386,391,394,398,402,406,413,417,422,425,430,435,443,448,454,460,466,473,476,481,486,492,496,503,507,513,516,518,523,527,530,537,541,546,549,554,557,560,563,567,572,577,580,583,587,591,595,599,602,605,609,614,617,620,623,625,628,632,638,642,646,648,650,652,655,658,660,662,666,670,673,675,678,681,683,689,692,696,698,702,707,710,715,717,719,721,723,727,730,734,738,742,746,750,755,761,764,769,773,775,777,780,784,791,793,796,798,800,804,806,810,812,818,822,827,832,836,839,843,848,850,853,856,860,865,867,870,873,875,878,881,885,889,894,898,900,902,905,907,910,912,914,916,918,922,924,926,928,930,933,935,937,940,942,945,948,951,955,961,963,966,968,970,973,977,979,982,984,988,990,993,996,1001,1004,1007,1009,1011,1014,1017,1019,1022,1025,1030,1036,1039,1044],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},19,24.3437,{"date":182,"open":24,"high":19,"low":24,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0561,0.23,118,16,24.2205,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":179,"vwap":195},"2026-09-30",24.27,24.2689,-0.0061,-0.03,436,24.2716,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":186,"vwap":202},"2026-09-29",24.275,-0.12,-0.49,15,24.3058,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",24.395,-0.45,-1.81,53,14,24.8562,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",24.85,24.86,24.845,-0.07,-0.28,745.04,21,24.8515,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":226,"vwap":227},"2026-09-24",24.915,-0.08,-0.32,11,24.9459,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",24.995,-0.17,-0.68,32,20,25.0456,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":224,"volume":240,"transactions":201,"vwap":241},"2026-09-22",25.165,-0.02,13,25.167,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",25.185,0.03,0.12,62,12,25.1801,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":209,"transactions":186,"vwap":255},"2026-09-18",25.155,-0.04,-0.16,25.1486,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":248,"transactions":248,"vwap":261},"2026-09-17",25.195,0.09,0.36,25.1847,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":219,"vwap":269},"2026-09-16",25.15,25.09,25.105,0,505.472,25.1147,{"date":271,"open":266,"high":266,"low":266,"close":266,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",-0.06,-0.24,17,18,25.1259,{"date":278,"open":238,"high":238,"low":238,"close":238,"change":279,"percent_change":280,"volume":219,"transactions":248,"vwap":281},"2026-09-14",-0.0542,-0.21,25.1785,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":-6,"volume":286,"transactions":248,"vwap":287},"2026-09-11",25.2192,-0.0008,36,25.2225,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":272,"volume":226,"transactions":226,"vwap":292},"2026-09-10",25.22,-0.015,25.2463,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":253,"percent_change":254,"volume":298,"transactions":201,"vwap":299},"2026-09-09",25.23,25.235,25.17,313,25.1921,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":248,"vwap":306},"2026-09-08",25.275,0.005,0.02,28,25.2952,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":291,"percent_change":272,"volume":248,"transactions":248,"vwap":310},"2026-09-04",25.27,25.2689,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":226,"transactions":226,"vwap":316},"2026-09-03",25.285,0.01,0.04,25.2889,{"date":318,"open":319,"high":320,"low":302,"close":302,"change":321,"percent_change":21,"volume":322,"transactions":240,"vwap":323},"2026-09-02",25.29,25.3,0.0182,211,25.294,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":226,"transactions":226,"vwap":329},"2026-09-01",25.2568,-0.0682,-0.27,25.2846,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":267,"percent_change":267,"volume":226,"transactions":226,"vwap":333},"2026-08-31",25.325,25.3209,{"date":335,"open":332,"high":332,"low":332,"close":332,"change":336,"percent_change":337,"volume":338,"transactions":240,"vwap":339},"2026-08-28",-0.045,-0.18,111,25.3771,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":267,"percent_change":267,"volume":226,"transactions":226,"vwap":343},"2026-08-27",25.37,25.3703,{"date":345,"open":346,"high":346,"low":342,"close":342,"change":347,"percent_change":105,"volume":348,"transactions":349,"vwap":350},"2026-08-26",25.38,0.015,411.006,22,25.3793,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":245,"percent_change":246,"volume":226,"transactions":226,"vwap":354},"2026-08-25",25.355,25.3494,{"date":356,"open":332,"high":332,"low":332,"close":332,"change":357,"percent_change":358,"volume":226,"transactions":226,"vwap":359},"2026-08-24",0.025,0.1,25.3152,{"date":361,"open":320,"high":320,"low":320,"close":320,"change":347,"percent_change":105,"volume":226,"transactions":226,"vwap":362},"2026-08-21",25.3013,{"date":364,"open":313,"high":313,"low":313,"close":313,"change":365,"percent_change":366,"volume":367,"transactions":240,"vwap":368},"2026-08-20",-0.05,-0.2,12.288,25.2881,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":226,"transactions":226,"vwap":374},"2026-08-19",25.335,0.05,0.2,25.334,{"date":376,"open":313,"high":313,"low":313,"close":313,"change":377,"percent_change":224,"volume":226,"transactions":226,"vwap":378},"2026-08-18",-0.0199,25.2776,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":272,"volume":383,"transactions":384,"vwap":385},"2026-08-17",25.3049,-0.0151,71,39,25.3294,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":239,"volume":248,"transactions":248,"vwap":390},"2026-08-14",25.32,-0.005,25.3218,{"date":392,"open":332,"high":332,"low":332,"close":332,"change":372,"percent_change":373,"volume":226,"transactions":226,"vwap":393},"2026-08-13",25.319,{"date":395,"open":302,"high":302,"low":302,"close":302,"change":357,"percent_change":358,"volume":396,"transactions":201,"vwap":397},"2026-08-12",371,25.2688,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":347,"percent_change":105,"volume":226,"transactions":226,"vwap":401},"2026-08-11",25.25,25.2496,{"date":403,"open":296,"high":296,"low":296,"close":296,"change":239,"percent_change":224,"volume":404,"transactions":209,"vwap":405},"2026-08-10",31.81,25.2392,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":411,"vwap":412},"2026-08-07",25.255,0.035,0.14,10,25.2577,{"date":414,"open":290,"high":290,"low":290,"close":290,"change":415,"percent_change":245,"volume":411,"transactions":411,"vwap":416},"2026-08-06",0.0082,25.2207,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":365,"volume":186,"transactions":226,"vwap":421},"2026-08-05",25.2118,-0.0132,25.2152,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":372,"percent_change":373,"volume":226,"transactions":226,"vwap":287},"2026-08-04",25.225,{"date":426,"open":297,"high":427,"low":297,"close":427,"change":358,"percent_change":125,"volume":428,"transactions":240,"vwap":429},"2026-08-03",25.175,180,25.1699,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":219,"transactions":240,"vwap":432},"2026-07-31",25.075,-0.0629,-0.25,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":226,"vwap":442},"2026-07-30",25.13,25.1379,0.0529,0.21,110,25.1294,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":239,"percent_change":224,"volume":446,"transactions":226,"vwap":447},"2026-07-29",25.085,542,25.0854,{"date":449,"open":266,"high":266,"low":266,"close":266,"change":450,"percent_change":304,"volume":451,"transactions":452,"vwap":453},"2026-07-28",0.006,8,7,25.1143,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":-6,"volume":248,"transactions":458,"vwap":459},"2026-07-27",25.099,-0.001,9,25.2073,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":451,"transactions":452,"vwap":465},"2026-07-24",25.1,0.0446,0.18,25.0899,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":458,"vwap":472},"2026-07-23",25.0554,-0.1096,-0.44,49,25.068,{"date":474,"open":238,"high":238,"low":238,"close":238,"change":110,"percent_change":253,"volume":451,"transactions":452,"vwap":475},"2026-07-22",25.1719,{"date":477,"open":427,"high":427,"low":427,"close":427,"change":478,"percent_change":479,"volume":411,"transactions":451,"vwap":480},"2026-07-21",-0.035,-0.14,25.1843,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":303,"percent_change":304,"volume":484,"transactions":452,"vwap":485},"2026-07-20",25.21,88.225,25.2208,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":389,"percent_change":239,"volume":489,"transactions":490,"vwap":491},"2026-07-17",25.205,6,4,25.2125,{"date":493,"open":483,"high":483,"low":483,"close":483,"change":494,"percent_change":304,"volume":489,"transactions":490,"vwap":495},"2026-07-16",0.0051,25.1833,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":246,"volume":500,"transactions":501,"vwap":502},"2026-07-15",25.2049,0.0299,56,5,25.1911,{"date":504,"open":427,"high":427,"low":427,"close":427,"change":505,"percent_change":464,"volume":489,"transactions":490,"vwap":506},"2026-07-14",0.045,25.1859,{"date":508,"open":437,"high":437,"low":437,"close":437,"change":509,"percent_change":510,"volume":511,"transactions":489,"vwap":512},"2026-07-13",-0.025,-0.1,72,25.1508,{"date":514,"open":252,"high":252,"low":252,"close":252,"change":193,"percent_change":199,"volume":515,"transactions":9,"vwap":252},"2026-07-10",100,{"date":517,"open":244,"high":244,"low":244,"close":244,"change":357,"percent_change":358,"volume":515,"transactions":9,"vwap":244},"2026-07-09",{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":515,"transactions":9,"vwap":520},"2026-07-08",25.16,-0.023,-0.09,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":231,"volume":515,"transactions":9,"vwap":525},"2026-07-07",25.183,-0.042,{"date":528,"open":424,"high":424,"low":424,"close":424,"change":529,"percent_change":372,"volume":515,"transactions":9,"vwap":424},"2026-07-06",0.012,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-07-02",25.18,25.213,0.068,0.27,400,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":224,"volume":515,"transactions":9,"vwap":539},"2026-07-01",25.145,-0.019,{"date":542,"open":264,"high":543,"low":264,"close":543,"change":544,"percent_change":253,"volume":545,"transactions":9,"vwap":543},"2026-06-30",25.164,-0.011,200,{"date":547,"open":539,"high":427,"low":539,"close":427,"change":372,"percent_change":373,"volume":548,"transactions":9,"vwap":427},"2026-06-29",1500,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":515,"transactions":9,"vwap":551},"2026-06-26",25.125,-0.355,-1.39,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":347,"percent_change":105,"volume":267,"transactions":9,"vwap":556},"2026-06-25",25.48,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":559},"2026-06-24",25.465,{"date":561,"open":562,"high":559,"low":562,"close":559,"change":303,"percent_change":304,"volume":515,"transactions":9,"vwap":559},"2026-06-23",25.45,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":231,"volume":267,"transactions":9,"vwap":565},"2026-06-22",25.46,-0.044,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":267,"transactions":9,"vwap":569},"2026-06-18",25.504,0.084,0.33,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":515,"transactions":9,"vwap":574},"2026-06-17",25.42,-0.095,-0.37,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":314,"percent_change":315,"volume":267,"transactions":9,"vwap":579},"2026-06-16",25.515,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":505,"percent_change":464,"volume":515,"transactions":9,"vwap":582},"2026-06-15",25.505,{"date":584,"open":562,"high":565,"low":585,"close":565,"change":303,"percent_change":304,"volume":586,"transactions":9,"vwap":565},"2026-06-12",25.4,600,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":358,"percent_change":590,"volume":267,"transactions":9,"vwap":589},"2026-06-11",25.455,0.39,{"date":592,"open":593,"high":353,"low":593,"close":353,"change":521,"percent_change":522,"volume":594,"transactions":9,"vwap":353},"2026-06-10",25.35,300,{"date":596,"open":342,"high":597,"low":342,"close":597,"change":598,"percent_change":21,"volume":536,"transactions":9,"vwap":597},"2026-06-09",25.378,0.018,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":303,"percent_change":304,"volume":267,"transactions":9,"vwap":601},"2026-06-08",25.36,{"date":603,"open":353,"high":353,"low":353,"close":353,"change":510,"percent_change":604,"volume":267,"transactions":9,"vwap":353},"2026-06-05",-0.39,{"date":606,"open":589,"high":589,"low":589,"close":589,"change":607,"percent_change":608,"volume":267,"transactions":9,"vwap":589},"2026-06-04",0.038,0.15,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":515,"transactions":9,"vwap":611},"2026-06-03",25.417,-0.048,-0.19,{"date":615,"open":559,"high":559,"low":559,"close":559,"change":304,"percent_change":616,"volume":267,"transactions":9,"vwap":559},"2026-06-02",0.08,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":110,"percent_change":253,"volume":267,"transactions":9,"vwap":619},"2026-06-01",25.445,{"date":621,"open":565,"high":565,"low":589,"close":589,"change":267,"percent_change":267,"volume":622,"transactions":9,"vwap":589},"2026-05-29",1800,{"date":624,"open":589,"high":589,"low":589,"close":589,"change":357,"percent_change":358,"volume":515,"transactions":9,"vwap":589},"2026-05-28",{"date":626,"open":627,"high":627,"low":627,"close":627,"change":291,"percent_change":272,"volume":515,"transactions":9,"vwap":627},"2026-05-27",25.43,{"date":629,"open":619,"high":619,"low":619,"close":619,"change":630,"percent_change":631,"volume":267,"transactions":9,"vwap":619},"2026-05-26",0.057,0.22,{"date":633,"open":593,"high":634,"low":635,"close":634,"change":636,"percent_change":608,"volume":637,"transactions":9,"vwap":634},"2026-05-22",25.388,25.33,0.039,800,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":259,"volume":267,"transactions":9,"vwap":640},"2026-05-21",25.349,0.024,{"date":643,"open":332,"high":332,"low":332,"close":332,"change":644,"percent_change":645,"volume":267,"transactions":9,"vwap":332},"2026-05-20",0.13,0.52,{"date":647,"open":258,"high":258,"low":258,"close":258,"change":224,"percent_change":225,"volume":267,"transactions":9,"vwap":258},"2026-05-19",{"date":649,"open":302,"high":302,"low":302,"close":302,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":302},"2026-05-18",{"date":651,"open":302,"high":302,"low":302,"close":302,"change":510,"percent_change":604,"volume":267,"transactions":9,"vwap":302},"2026-05-15",{"date":653,"open":654,"high":654,"low":654,"close":654,"change":314,"percent_change":315,"volume":267,"transactions":9,"vwap":654},"2026-05-14",25.375,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":267,"percent_change":267,"volume":515,"transactions":9,"vwap":657},"2026-05-13",25.365,{"date":659,"open":657,"high":657,"low":657,"close":657,"change":478,"percent_change":479,"volume":267,"transactions":9,"vwap":657},"2026-05-12",{"date":661,"open":585,"high":585,"low":585,"close":585,"change":389,"percent_change":239,"volume":515,"transactions":9,"vwap":585},"2026-05-11",{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":631,"volume":267,"transactions":9,"vwap":664},"2026-05-08",25.405,0.055,{"date":667,"open":593,"high":593,"low":593,"close":593,"change":668,"percent_change":669,"volume":515,"transactions":9,"vwap":593},"2026-05-07",-0.065,-0.26,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":505,"percent_change":464,"volume":267,"transactions":9,"vwap":672},"2026-05-06",25.415,{"date":674,"open":342,"high":342,"low":342,"close":342,"change":357,"percent_change":358,"volume":267,"transactions":9,"vwap":342},"2026-05-05",{"date":676,"open":677,"high":677,"low":677,"close":677,"change":668,"percent_change":669,"volume":267,"transactions":9,"vwap":677},"2026-05-04",25.345,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":665,"percent_change":631,"volume":267,"transactions":9,"vwap":680},"2026-05-01",25.41,{"date":682,"open":353,"high":353,"low":353,"close":353,"change":372,"percent_change":373,"volume":515,"transactions":9,"vwap":353},"2026-04-30",{"date":684,"open":320,"high":685,"low":319,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-04-29",25.305,-0.055,-0.22,1200,{"date":690,"open":593,"high":342,"low":593,"close":601,"change":540,"percent_change":216,"volume":691,"transactions":9,"vwap":601},"2026-04-28",3000,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":304,"volume":267,"transactions":9,"vwap":694},"2026-04-27",25.379,0.004,{"date":697,"open":654,"high":654,"low":654,"close":654,"change":372,"percent_change":373,"volume":515,"transactions":9,"vwap":654},"2026-04-24",{"date":699,"open":332,"high":332,"low":332,"close":332,"change":700,"percent_change":701,"volume":515,"transactions":9,"vwap":332},"2026-04-23",-0.038,-0.15,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":515,"transactions":9,"vwap":704},"2026-04-22",25.363,0.029,0.11,{"date":708,"open":374,"high":374,"low":374,"close":374,"change":709,"percent_change":217,"volume":515,"transactions":9,"vwap":374},"2026-04-21",-0.071,{"date":711,"open":712,"high":664,"low":713,"close":664,"change":267,"percent_change":267,"volume":714,"transactions":9,"vwap":664},"2026-04-20",25.39,25.34,700,{"date":716,"open":664,"high":664,"low":664,"close":664,"change":616,"percent_change":140,"volume":515,"transactions":9,"vwap":664},"2026-04-17",{"date":718,"open":332,"high":332,"low":332,"close":332,"change":478,"percent_change":479,"volume":515,"transactions":9,"vwap":332},"2026-04-16",{"date":720,"open":601,"high":601,"low":601,"close":601,"change":291,"percent_change":272,"volume":515,"transactions":9,"vwap":601},"2026-04-15",{"date":722,"open":654,"high":654,"low":654,"close":654,"change":245,"percent_change":246,"volume":515,"transactions":9,"vwap":654},"2026-04-14",{"date":724,"open":677,"high":677,"low":677,"close":677,"change":725,"percent_change":726,"volume":515,"transactions":9,"vwap":677},"2026-04-13",0.065,0.26,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":336,"percent_change":337,"volume":515,"transactions":9,"vwap":729},"2026-04-10",25.28,{"date":731,"open":732,"high":332,"low":732,"close":332,"change":105,"percent_change":733,"volume":594,"transactions":9,"vwap":332},"2026-04-09",25.31,0.24,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":120,"volume":515,"transactions":9,"vwap":736},"2026-04-08",25.265,0.064,{"date":739,"open":427,"high":740,"low":264,"close":740,"change":741,"percent_change":410,"volume":171,"transactions":9,"vwap":740},"2026-04-07",25.201,0.036,{"date":743,"open":264,"high":238,"low":462,"close":238,"change":21,"percent_change":744,"volume":745,"transactions":9,"vwap":238},"2026-04-06",0.28,4800,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":357,"percent_change":358,"volume":515,"transactions":9,"vwap":749},"2026-04-02",25.030001,25.094999,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":515,"transactions":9,"vwap":752},"2026-04-01",25.07,0.075,0.3,{"date":756,"open":757,"high":63,"low":758,"close":230,"change":608,"percent_change":759,"volume":760,"transactions":9,"vwap":230},"2026-03-31",24.93,24.91,0.6,2400,{"date":762,"open":215,"high":215,"low":215,"close":215,"change":763,"percent_change":120,"volume":515,"transactions":9,"vwap":215},"2026-03-30",0.063,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":515,"transactions":9,"vwap":766},"2026-03-27",24.782,-0.378,-1.5,{"date":770,"open":520,"high":520,"low":520,"close":520,"change":771,"percent_change":772,"volume":515,"transactions":9,"vwap":520},"2026-03-26",-0.165,-0.65,{"date":774,"open":332,"high":332,"low":332,"close":332,"change":259,"percent_change":260,"volume":515,"transactions":9,"vwap":332},"2026-03-25",{"date":776,"open":296,"high":296,"low":296,"close":296,"change":253,"percent_change":254,"volume":515,"transactions":9,"vwap":296},"2026-03-24",{"date":778,"open":302,"high":302,"low":302,"close":302,"change":246,"percent_change":779,"volume":515,"transactions":9,"vwap":302},"2026-03-23",0.48,{"date":781,"open":290,"high":290,"low":252,"close":252,"change":782,"percent_change":783,"volume":594,"transactions":9,"vwap":252},"2026-03-20",-0.202,-0.8,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":259,"volume":790,"transactions":9,"vwap":787},"2026-03-19",25.286,25.357,25.245,0.022,3300,{"date":792,"open":371,"high":371,"low":371,"close":371,"change":510,"percent_change":604,"volume":515,"transactions":9,"vwap":371},"2026-03-18",{"date":794,"open":795,"high":795,"low":795,"close":795,"change":259,"percent_change":260,"volume":515,"transactions":9,"vwap":795},"2026-03-17",25.435,{"date":797,"open":677,"high":677,"low":677,"close":677,"change":753,"percent_change":754,"volume":515,"transactions":9,"vwap":677},"2026-03-16",{"date":799,"open":309,"high":309,"low":309,"close":309,"change":253,"percent_change":254,"volume":515,"transactions":9,"vwap":309},"2026-03-13",{"date":801,"open":342,"high":346,"low":732,"close":732,"change":701,"percent_change":802,"volume":803,"transactions":9,"vwap":732},"2026-03-12",-0.59,1100,{"date":805,"open":562,"high":565,"low":562,"close":565,"change":253,"percent_change":254,"volume":594,"transactions":9,"vwap":565},"2026-03-11",{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":571,"volume":545,"transactions":9,"vwap":808},"2026-03-10",25.5,0.085,{"date":811,"open":672,"high":672,"low":672,"close":672,"change":566,"percent_change":231,"volume":515,"transactions":9,"vwap":672},"2026-03-09",{"date":813,"open":808,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":594,"transactions":9,"vwap":815},"2026-03-06",25.51,25.459,-0.076,-0.3,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":224,"percent_change":821,"volume":515,"transactions":9,"vwap":820},"2026-03-05",25.535,-0.31,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":315,"percent_change":826,"volume":515,"transactions":9,"vwap":825},"2026-03-04",25.6,25.615,0.16,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":687,"volume":515,"transactions":9,"vwap":830},"2026-03-03",25.555,25.575,-0.057,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":706,"volume":515,"transactions":9,"vwap":834},"2026-03-02",25.632,0.027,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":253,"percent_change":254,"volume":515,"transactions":9,"vwap":838},"2026-02-27",25.605,{"date":840,"open":23,"high":23,"low":841,"close":842,"change":347,"percent_change":105,"volume":594,"transactions":9,"vwap":842},"2026-02-26",25.635,25.645,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":314,"percent_change":315,"volume":171,"transactions":9,"vwap":846},"2026-02-25",25.62,25.63,25.616,{"date":849,"open":845,"high":845,"low":845,"close":845,"change":303,"percent_change":304,"volume":515,"transactions":9,"vwap":845},"2026-02-24",{"date":851,"open":852,"high":825,"low":852,"close":825,"change":314,"percent_change":315,"volume":536,"transactions":9,"vwap":825},"2026-02-23",25.61,{"date":854,"open":838,"high":838,"low":838,"close":838,"change":855,"percent_change":239,"volume":267,"transactions":9,"vwap":838},"2026-02-20",-0.006,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":365,"volume":515,"transactions":9,"vwap":858},"2026-02-19",25.611,-0.013,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":515,"transactions":9,"vwap":862},"2026-02-18",25.624,0.049,0.19,{"date":866,"open":830,"high":830,"low":830,"close":830,"change":314,"percent_change":315,"volume":267,"transactions":9,"vwap":830},"2026-02-17",{"date":868,"open":869,"high":869,"low":869,"close":869,"change":304,"percent_change":616,"volume":515,"transactions":9,"vwap":869},"2026-02-13",25.565,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":267,"percent_change":267,"volume":515,"transactions":9,"vwap":872},"2026-02-12",25.545,{"date":874,"open":872,"high":872,"low":872,"close":872,"change":636,"percent_change":608,"volume":515,"transactions":9,"vwap":872},"2026-02-11",{"date":876,"open":877,"high":877,"low":877,"close":877,"change":540,"percent_change":216,"volume":267,"transactions":9,"vwap":877},"2026-02-10",25.506,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":304,"percent_change":616,"volume":515,"transactions":9,"vwap":880},"2026-02-09",25.525,{"date":882,"open":582,"high":582,"low":582,"close":582,"change":883,"percent_change":884,"volume":515,"transactions":9,"vwap":582},"2026-02-06",0.087,0.34,{"date":886,"open":680,"high":887,"low":680,"close":887,"change":888,"percent_change":253,"volume":515,"transactions":9,"vwap":887},"2026-02-05",25.418,-0.009,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":267,"transactions":9,"vwap":891},"2026-02-04",25.427,0.042,0.17,{"date":895,"open":346,"high":896,"low":601,"close":896,"change":239,"percent_change":224,"volume":897,"transactions":9,"vwap":896},"2026-02-03",25.385,1300,{"date":899,"open":664,"high":664,"low":664,"close":664,"change":110,"percent_change":253,"volume":515,"transactions":9,"vwap":664},"2026-02-02",{"date":901,"open":712,"high":672,"low":712,"close":672,"change":509,"percent_change":510,"volume":515,"transactions":9,"vwap":672},"2026-01-30",{"date":903,"open":574,"high":904,"low":574,"close":904,"change":357,"percent_change":358,"volume":586,"transactions":9,"vwap":904},"2026-01-29",25.44,{"date":906,"open":672,"high":672,"low":672,"close":672,"change":509,"percent_change":510,"volume":267,"transactions":9,"vwap":672},"2026-01-28",{"date":908,"open":904,"high":904,"low":904,"close":904,"change":357,"percent_change":358,"volume":909,"transactions":9,"vwap":904},"2026-01-27",500,{"date":911,"open":672,"high":672,"low":672,"close":672,"change":303,"percent_change":304,"volume":515,"transactions":9,"vwap":672},"2026-01-26",{"date":913,"open":680,"high":680,"low":680,"close":680,"change":304,"percent_change":616,"volume":515,"transactions":9,"vwap":680},"2026-01-23",{"date":915,"open":346,"high":712,"low":346,"close":712,"change":304,"percent_change":616,"volume":545,"transactions":9,"vwap":712},"2026-01-22",{"date":917,"open":342,"high":342,"low":342,"close":342,"change":763,"percent_change":120,"volume":515,"transactions":9,"vwap":342},"2026-01-21",{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":328,"volume":515,"transactions":9,"vwap":920},"2026-01-20",25.307,-0.068,{"date":923,"open":654,"high":654,"low":654,"close":654,"change":110,"percent_change":253,"volume":267,"transactions":9,"vwap":654},"2026-01-16",{"date":925,"open":896,"high":896,"low":896,"close":896,"change":314,"percent_change":315,"volume":515,"transactions":9,"vwap":896},"2026-01-15",{"date":927,"open":593,"high":654,"low":593,"close":654,"change":347,"percent_change":105,"volume":515,"transactions":9,"vwap":654},"2026-01-14",{"date":929,"open":601,"high":342,"low":601,"close":601,"change":304,"percent_change":616,"volume":594,"transactions":9,"vwap":601},"2026-01-13",{"date":931,"open":388,"high":713,"low":932,"close":713,"change":314,"percent_change":315,"volume":909,"transactions":9,"vwap":713},"2026-01-12",25.26,{"date":934,"open":635,"high":635,"low":635,"close":635,"change":245,"percent_change":246,"volume":515,"transactions":9,"vwap":635},"2026-01-09",{"date":936,"open":320,"high":320,"low":320,"close":320,"change":314,"percent_change":315,"volume":637,"transactions":9,"vwap":320},"2026-01-08",{"date":938,"open":320,"high":732,"low":319,"close":319,"change":291,"percent_change":272,"volume":939,"transactions":9,"vwap":319},"2026-01-07",1700,{"date":941,"open":685,"high":685,"low":685,"close":685,"change":291,"percent_change":272,"volume":515,"transactions":9,"vwap":685},"2026-01-06",{"date":943,"open":393,"high":388,"low":393,"close":388,"change":944,"percent_change":893,"volume":594,"transactions":9,"vwap":388},"2026-01-05",0.044,{"date":946,"open":309,"high":947,"low":400,"close":947,"change":892,"percent_change":893,"volume":714,"transactions":9,"vwap":947},"2026-01-02",25.276,{"date":949,"open":729,"high":729,"low":950,"close":950,"change":668,"percent_change":669,"volume":171,"transactions":9,"vwap":950},"2025-12-31",25.234,{"date":952,"open":319,"high":953,"low":319,"close":953,"change":954,"percent_change":616,"volume":171,"transactions":9,"vwap":953},"2025-12-30",25.299,0.019,{"date":956,"open":957,"high":729,"low":309,"close":729,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":729},"2025-12-29",25.279,-0.11,-0.43,4000,{"date":962,"open":585,"high":680,"low":712,"close":712,"change":389,"percent_change":239,"volume":637,"transactions":9,"vwap":712},"2025-12-26",{"date":964,"open":965,"high":965,"low":965,"close":965,"change":245,"percent_change":246,"volume":267,"transactions":9,"vwap":965},"2025-12-24",25.395,{"date":967,"open":657,"high":657,"low":657,"close":657,"change":347,"percent_change":105,"volume":515,"transactions":9,"vwap":657},"2025-12-23",{"date":969,"open":332,"high":593,"low":332,"close":593,"change":315,"percent_change":826,"volume":515,"transactions":9,"vwap":593},"2025-12-22",{"date":971,"open":732,"high":732,"low":732,"close":732,"change":972,"percent_change":239,"volume":267,"transactions":9,"vwap":732},"2025-12-19",-0.004,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":644,"volume":267,"transactions":9,"vwap":975},"2025-12-18",25.314,0.034,{"date":978,"open":729,"high":729,"low":729,"close":729,"change":389,"percent_change":239,"volume":515,"transactions":9,"vwap":729},"2025-12-17",{"date":980,"open":400,"high":313,"low":981,"close":313,"change":389,"percent_change":239,"volume":594,"transactions":9,"vwap":313},"2025-12-16",25.24,{"date":983,"open":319,"high":319,"low":319,"close":319,"change":665,"percent_change":631,"volume":515,"transactions":9,"vwap":319},"2025-12-15",{"date":985,"open":729,"high":729,"low":986,"close":296,"change":668,"percent_change":669,"volume":987,"transactions":9,"vwap":296},"2025-12-12",25.2,26700,{"date":989,"open":904,"high":904,"low":319,"close":320,"change":303,"percent_change":304,"volume":688,"transactions":9,"vwap":320},"2025-12-11",{"date":991,"open":400,"high":992,"low":400,"close":992,"change":372,"percent_change":373,"volume":909,"transactions":9,"vwap":992},"2025-12-10",25.295,{"date":994,"open":400,"high":400,"low":788,"close":788,"change":995,"percent_change":522,"volume":515,"transactions":9,"vwap":788},"2025-12-09",-0.022,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":515,"transactions":9,"vwap":998},"2025-12-08",25.267,-0.033,-0.13,{"date":1002,"open":320,"high":320,"low":320,"close":320,"change":1003,"percent_change":315,"volume":515,"transactions":9,"vwap":320},"2025-12-05",0.009,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":888,"percent_change":253,"volume":515,"transactions":9,"vwap":1006},"2025-12-04",25.291,{"date":1008,"open":320,"high":320,"low":320,"close":320,"change":267,"percent_change":267,"volume":545,"transactions":9,"vwap":320},"2025-12-03",{"date":1010,"open":309,"high":320,"low":309,"close":320,"change":245,"percent_change":246,"volume":586,"transactions":9,"vwap":320},"2025-12-02",{"date":1012,"open":932,"high":309,"low":932,"close":309,"change":1013,"percent_change":193,"volume":594,"transactions":9,"vwap":309},"2025-12-01",-0.007,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":529,"percent_change":372,"volume":515,"transactions":9,"vwap":1016},"2025-11-28",25.277,{"date":1018,"open":400,"high":736,"low":981,"close":736,"change":304,"percent_change":616,"volume":909,"transactions":9,"vwap":736},"2025-11-26",{"date":1020,"open":1021,"high":788,"low":1021,"close":788,"change":665,"percent_change":631,"volume":897,"transactions":9,"vwap":788},"2025-11-25",25.19,{"date":1023,"open":297,"high":1021,"low":297,"close":1021,"change":357,"percent_change":358,"volume":1024,"transactions":9,"vwap":1021},"2025-11-24",6100,{"date":1026,"open":1027,"high":297,"low":1027,"close":238,"change":1028,"percent_change":608,"volume":1029,"transactions":9,"vwap":238},"2025-11-21",25.14,0.037,3800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":259,"volume":688,"transactions":9,"vwap":1034},"2025-11-20",25.08,25.135,25.128,0.023,{"date":1037,"open":1032,"high":1038,"low":1032,"close":266,"change":239,"percent_change":224,"volume":803,"transactions":9,"vwap":266},"2025-11-19",25.11,{"date":1040,"open":1041,"high":1027,"low":1042,"close":551,"change":725,"percent_change":726,"volume":1043,"transactions":9,"vwap":551},"2025-11-18",25.056,25.055,6200,{"date":176,"open":1045,"high":1046,"low":1047,"close":1047,"change":389,"percent_change":239,"volume":1048,"transactions":9,"vwap":1047},25.065001,25.089001,25.059999,3600]