[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOLS":3,"homepage-market-summary":26,"stock-historical-GOLS":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GOLS","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 Opportunities in Live and Sports ETF","NYSE Arca",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},25.33,25.44,25.5,25.285,25.3338,-0.0038,-0.01,1959.713445,27.975,23.65,6292.586745111111,38.8,189,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"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",[95,100,105,109,114,119,124,129,134,139,144],{"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":19,"price":108,"is_up":70},"Healthcare","XLV",166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},6293,1189298.894826,1.06,"2026-01-02",[175,178,186,193,203,213,223,234,243,252,261,270,278,287,296,305,315,324,335,345,354,364,374,385,394,402,411,419,428,438,446,455,464,474,483,491,502,509,517,525,535,543,552,560,570,579,585,595,602,610,620,627,637,648,657,664,672,680,689,697,701,710,716,723,730,738,745,752,760,768,774,781,788,795,804,812,819,825,832,838,845,852,858,863,867,873,881,886,891,896,902,910,914,920,925,932,938,947,953,959,965,970,977,984,988,994,999,1004,1011,1016,1022,1025,1030,1035,1041,1047,1052,1059,1063,1068,1076,1081,1086,1093,1098,1106,1111,1117,1123,1131,1137,1143,1149,1155,1159,1165,1172,1179,1185,1192,1197,1202,1208,1212,1216,1223,1227,1232,1237,1243,1248,1254,1260,1267,1275,1282,1286,1291,1298,1306,1311,1316,1324,1330,1335,1340,1345,1351,1358,1364,1369,1375,1379,1385,1389,1395,1400,1407,1413,1420,1427,1434,1439,1443,1448,1453,1458,1464,1468],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},62,25.3566,{"date":179,"open":180,"high":180,"low":61,"close":17,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",25.67,-0.2918,-1.14,4777.9944,84,25.1675,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":68,"volume":191,"transactions":176,"vwap":192},"2026-09-30",25.9299,25.6256,-0.2807,1061.150033,25.8195,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",25.99,25.86,25.9063,-0.1466,-0.56,9776.3134,70,25.9048,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",26,26.19,26.0529,-0.0204,-0.08,4334.1472,81,26.1225,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.895,26.0733,25.89,-0.0298,-0.11,2973.7,58,25.9329,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",26.03,26.105,25.85,26.1031,0.0938,0.36,14816.17139,78,25.9681,{"date":235,"open":195,"high":236,"low":195,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",26.0272,26.0093,-0.1987,-0.76,2890.2893,71,26.0155,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",26.4,26.208,-0.1221,-0.46,6441.4588,85,26.3155,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",26.1,26.3301,0.3586,1.38,5272.107159,59,26.1829,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":241,"vwap":269},"2026-09-18",26.0099,25.95,25.9715,-0.1285,-0.49,3501.507944,25.9903,{"date":271,"open":272,"high":272,"low":254,"close":254,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",26.51,-0.19,-0.72,3353.2212,56,26.3078,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",26.43,26.29,-0.075,-0.28,3386.3362,51,26.3681,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":285,"vwap":295},"2026-09-15",26.44,26.36,26.365,-0.285,-1.07,1045.0282,26.3844,{"date":297,"open":245,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",26.65,26.395,0.3971,1.51,2341.4284,44,26.5185,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",26.33,26.245,26.2529,0.1099,0.42,1113.8104,120,26.3028,{"date":316,"open":317,"high":318,"low":226,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",26.14,26.143,-0.1111,-0.42,1590.2984,36,26.1205,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",26.26,26.3,26.1566,26.2541,-0.2059,-0.78,2572.9705,64,26.2619,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",26.46,26.475,26.39,-0.195,-0.73,4397.416548,67,26.4599,{"date":346,"open":347,"high":347,"low":298,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",26.74,26.655,-0.1785,-0.67,5176.54,75,26.6849,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",26.91,26.8,26.8335,-0.0087,-0.03,2074.180844,38,26.8538,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",26.66,26.87,26.8422,0.3828,1.45,8338.691,86,26.8193,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",26.69,26.7,26.426,26.4594,-0.3506,-1.31,3824.0673,63,26.6112,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",27,26.81,-0.26,-0.96,3257.248657,66,26.9139,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":209,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",27.11,27.07,-0.29,809.1603,50,27.0812,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",27.41,27.15,-0.4,-1.45,4773.2064,93,27.2816,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":409,"vwap":418},"2026-08-26",27.81,27.55,-0.283,-1.02,7444.9229,27.6914,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":383,"vwap":427},"2026-08-25",27.75,27.833,27.69,0.0564,0.2,4400.853643,27.7215,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",27.83,27.935,27.7766,0.019,0.07,5116.4952,77,27.8445,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":122,"volume":443,"transactions":444,"vwap":445},"2026-08-21",27.59,27.7576,0.1095,4066.1107,113,27.6598,{"date":447,"open":421,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":232,"vwap":454},"2026-08-20",27.825,27.64,27.6481,-0.1434,-0.52,6807.2136,27.7389,{"date":456,"open":457,"high":413,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",27.44,27.7915,0.3915,1.43,5853.6945,180,27.6371,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",27.61,27.6787,27.4,-0.1657,-0.6,4145.975966,57,27.6139,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":383,"vwap":482},"2026-08-17",27.82,27.5399,27.5657,-0.3593,-1.29,2158.927188,27.636,{"date":484,"open":476,"high":21,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":241,"vwap":490},"2026-08-14",27.805,27.925,0.187,0.67,3828.174946,27.9126,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",27.76,27.94,27.66,27.738,0.1645,0.6,5379.461534,89,27.739,{"date":503,"open":387,"high":504,"low":387,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":383,"vwap":508},"2026-08-12",27.5735,0.5835,2.16,3909.591903,27.3712,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":343,"vwap":516},"2026-08-11",26.77,26.99,0.2012,0.75,8644.55121,26.9239,{"date":518,"open":376,"high":519,"low":366,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",26.7888,0.0223,0.08,1184.69851,65,26.6876,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",26.849,26.86,26.7665,0.1858,0.7,1075.2886,107,26.836,{"date":536,"open":537,"high":376,"low":538,"close":539,"change":540,"percent_change":48,"volume":541,"transactions":221,"vwap":542},"2026-08-06",26.68,26.57,26.5807,0.1293,4652.430424,26.5835,{"date":544,"open":545,"high":545,"low":289,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",26.54,26.4514,-0.2099,-0.79,9233.710513,209,26.4725,{"date":553,"open":554,"high":376,"low":554,"close":555,"change":556,"percent_change":154,"volume":557,"transactions":558,"vwap":559},"2026-08-04",26.48,26.6613,0.1957,11329.698472,340,26.577,{"date":561,"open":562,"high":563,"low":245,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",26.41,26.585,26.4656,0.1135,0.43,10058.351871,141,26.5449,{"date":571,"open":289,"high":289,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",26.295,26.3521,-0.3146,-1.18,1531.326194,55,26.4203,{"date":580,"open":537,"high":537,"low":572,"close":581,"change":582,"percent_change":248,"volume":583,"transactions":333,"vwap":584},"2026-07-30",26.6667,-0.1233,4357.011941,26.4655,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":343,"vwap":594},"2026-07-29",26.645,26.7999,26.52,26.79,0.1256,0.47,4320.1828,26.654,{"date":596,"open":272,"high":597,"low":272,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":577,"vwap":601},"2026-07-28",26.6644,0.4273,1.63,5398.2266,26.5894,{"date":603,"open":206,"high":604,"low":605,"close":604,"change":606,"percent_change":257,"volume":607,"transactions":608,"vwap":609},"2026-07-27",26.2371,26.18,0.3576,3657.6458,39,26.1891,{"date":611,"open":196,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",25.98,25.8599,25.8795,0.1644,0.64,3190.9532,48,25.8799,{"date":621,"open":217,"high":217,"low":622,"close":623,"change":624,"percent_change":480,"volume":625,"transactions":436,"vwap":626},"2026-07-23",25.6,25.7151,-0.3365,5073.8586,25.7283,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":436,"vwap":636},"2026-07-22",26.11,26.16,26.05,26.0516,-0.1186,-0.45,6490.9442,26.1203,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",26.2,26.21,26.07,26.1702,-0.0358,-0.14,7960.6072,69,26.1509,{"date":649,"open":299,"high":650,"low":605,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",27.3,26.206,-0.1253,-0.48,3018.7742,54,26.3385,{"date":658,"open":659,"high":290,"low":659,"close":660,"change":661,"percent_change":521,"volume":662,"transactions":285,"vwap":663},"2026-07-17",26.325,26.3313,0.0213,5458.492748,26.3505,{"date":665,"open":326,"high":307,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":221,"vwap":671},"2026-07-16",26.24,26.31,0.0315,0.12,4542.937772,26.2777,{"date":673,"open":674,"high":563,"low":675,"close":676,"change":677,"percent_change":41,"volume":678,"transactions":444,"vwap":679},"2026-07-15",26.28,26.27,26.2785,0.2608,15446.759047,26.4603,{"date":681,"open":682,"high":629,"low":205,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",26.08,26.0177,-0.2023,-0.77,5527.6072,76,26.0694,{"date":690,"open":195,"high":691,"low":195,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":201,"vwap":696},"2026-07-13",26.35,26.22,0.219,0.84,8675.258224,26.2342,{"date":698,"open":640,"high":640,"low":205,"close":699,"change":219,"percent_change":320,"volume":700,"transactions":9,"vwap":699},"2026-07-10",26.00099945,3400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",26.13,26.225,25.97,26.111,-0.045,-0.17,8500,{"date":711,"open":667,"high":712,"low":713,"close":713,"change":714,"percent_change":575,"volume":715,"transactions":9,"vwap":713},"2026-07-08",26.32,26.156,-0.313,3600,{"date":717,"open":718,"high":718,"low":289,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",26.565,26.469,0.072,0.27,2100,{"date":724,"open":511,"high":511,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",26.355,26.397,-0.374,-1.4,1500,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-02",26.75,26.771,26.67,0.192,0.72,1300,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":311,"volume":744,"transactions":9,"vwap":742},"2026-07-01",26.62,26.85,26.579,0.111,3000,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",26.34,26.468,-0.048,-0.18,400,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",26.53,26.435,26.516,0.215,0.82,9500,{"date":761,"open":762,"high":747,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",25.87,25.845,26.301,0.589,2.29,3500,{"date":769,"open":217,"high":217,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",25.712,0.027,0.11,7800,{"date":775,"open":776,"high":196,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",25.73,25.685,-0.1,-0.39,7100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":751,"transactions":9,"vwap":785},"2026-06-23",25.7,25.795,25.785,0.043,0.17,{"date":789,"open":227,"high":227,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",25.69,25.742,-0.27,-1.04,3100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",25.965,26.17,25.915,26.011999,0.136,0.53,3900,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",26.15,26.25,25.876,-0.501,-1.9,5500,{"date":813,"open":272,"high":272,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",26.37,26.377,-0.145,-0.55,3300,{"date":820,"open":821,"high":298,"low":822,"close":822,"change":823,"percent_change":521,"volume":824,"transactions":9,"vwap":822},"2026-06-15",26.58,26.522,0.02,10100,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-12",26.89,26.502,-0.31,-1.16,1400,{"date":833,"open":754,"high":528,"low":337,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",26.812,0.489,1.86,4400,{"date":839,"open":747,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",26.49,26.323,0.068,0.26,3200,{"date":846,"open":847,"high":572,"low":254,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",26.285,26.255,0.226,0.87,4200,{"date":853,"open":640,"high":640,"low":854,"close":855,"change":360,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-08",26.01,26.028999,-0.12,2400,{"date":859,"open":860,"high":861,"low":205,"close":861,"change":862,"percent_change":360,"volume":751,"transactions":9,"vwap":861},"2026-06-05",26.0049992,26.059,-0.009,{"date":864,"open":712,"high":712,"low":865,"close":866,"change":787,"percent_change":132,"volume":837,"transactions":9,"vwap":866},"2026-06-04",26.02,26.068001,{"date":868,"open":682,"high":682,"low":762,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",25.898,-0.466,-1.77,11600,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-02",26.5,26.345,26.364,-0.306,-1.15,7300,{"date":882,"open":280,"high":734,"low":280,"close":734,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":734},"2026-06-01",0.333,1.26,5000,{"date":887,"open":888,"high":337,"low":667,"close":889,"change":890,"percent_change":230,"volume":857,"transactions":9,"vwap":889},"2026-05-29",26.38,26.337,0.094,{"date":892,"open":666,"high":814,"low":666,"close":893,"change":894,"percent_change":-6,"volume":895,"transactions":9,"vwap":893},"2026-05-28",26.243,-0.001,200,{"date":897,"open":854,"high":659,"low":854,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-27",26.244,0.318,1.23,700,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":905},"2026-05-26",25.92,25.926,25.84,0.147,0.57,500,{"date":911,"open":906,"high":196,"low":912,"close":912,"change":913,"percent_change":644,"volume":831,"transactions":9,"vwap":912},"2026-05-22",25.779,-0.037,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":862,"percent_change":360,"volume":919,"transactions":9,"vwap":918},"2026-05-21",25.53,25.94,25.816,3800,{"date":921,"open":783,"high":922,"low":783,"close":922,"change":923,"percent_change":147,"volume":924,"transactions":9,"vwap":922},"2026-05-20",25.825,0.09,300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":653,"volume":931,"transactions":9,"vwap":929},"2026-05-19",25.693,25.82,25.735,-0.123,1700,{"date":933,"open":196,"high":904,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-18",25.858,0.295,1.15,5100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",25.62,25.671,25.54,25.563,-0.194,-0.75,1800,{"date":948,"open":227,"high":227,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",25.757,0.217,0.85,800,{"date":954,"open":955,"high":942,"low":956,"close":942,"change":957,"percent_change":958,"volume":168,"transactions":9,"vwap":942},"2026-05-13",25.35,25.315,0.13,0.51,{"date":960,"open":961,"high":14,"low":961,"close":962,"change":963,"percent_change":248,"volume":964,"transactions":9,"vwap":962},"2026-05-12",25.39,25.41,-0.118,1200,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":653,"volume":969,"transactions":9,"vwap":967},"2026-05-11",25.528,-0.124,100,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":924,"transactions":9,"vwap":974},"2026-05-08",25.635,25.8,25.652,0.011,0.04,{"date":978,"open":979,"high":906,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",25.76,25.641,-0.052,-0.2,900,{"date":985,"open":180,"high":785,"low":180,"close":927,"change":986,"percent_change":987,"volume":729,"transactions":9,"vwap":927},"2026-05-06",0.402,1.59,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":751,"transactions":9,"vwap":991},"2026-05-05",25.16,25.291,-0.022,-0.09,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":924,"transactions":9,"vwap":996},"2026-05-04",25.313,-0.342,-1.33,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":425,"volume":729,"transactions":9,"vwap":1002},"2026-05-01",25.81,25.655,0.05,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-30",25.21,25.605,0.438,1.74,600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":452,"volume":969,"transactions":9,"vwap":1014},"2026-04-29",25.15,25.167,-0.132,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":969,"transactions":9,"vwap":1019},"2026-04-28",25.27,25.299,-0.055,-0.22,{"date":1023,"open":15,"high":15,"low":1024,"close":1024,"change":842,"percent_change":721,"volume":909,"transactions":9,"vwap":1024},"2026-04-27",25.354,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":771,"percent_change":772,"volume":857,"transactions":9,"vwap":1029},"2026-04-24",25.17,25.31,25.286,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":389,"volume":168,"transactions":9,"vwap":1033},"2026-04-23",25.29,25.259,-0.067,{"date":1036,"open":16,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":142,"volume":909,"transactions":9,"vwap":1039},"2026-04-22",25.36,25.26,25.326,0.095,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":895,"transactions":9,"vwap":1044},"2026-04-21",25.56,25.231,-0.36,-1.41,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":969,"transactions":9,"vwap":1049},"2026-04-20",25.591,0.054,0.21,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":951,"volume":1058,"transactions":9,"vwap":1055},"2026-04-17",25.49,25.537,25.4,0.214,2500,{"date":1060,"open":1018,"high":1061,"low":1018,"close":1061,"change":1062,"percent_change":787,"volume":1010,"transactions":9,"vwap":1061},"2026-04-16",25.323,0.044,{"date":1064,"open":1037,"high":1037,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":751,"transactions":9,"vwap":1065},"2026-04-15",25.279,-0.085,-0.34,{"date":1069,"open":1032,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-14",25.43,25.24,25.364,0.328,1.31,4800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":98,"volume":901,"transactions":9,"vwap":1079},"2026-04-13",24.9,25.035999,0.251,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":360,"volume":909,"transactions":9,"vwap":1084},"2026-04-10",24.845,24.785,-0.007,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":901,"transactions":9,"vwap":1090},"2026-04-09",24.642,24.82,24.792,-0.086,-0.35,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":257,"volume":895,"transactions":9,"vwap":1096},"2026-04-08",24.998,24.878,0.338,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":168,"transactions":9,"vwap":1103},"2026-04-07",24.53,24.56,24.23,24.54,-0.134,-0.54,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":923,"percent_change":1110,"volume":952,"transactions":9,"vwap":1109},"2026-04-06",24.58,24.674,0.37,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":969,"transactions":9,"vwap":1114},"2026-04-02",24.16,24.584,0.185,0.76,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1021,"volume":909,"transactions":9,"vwap":1121},"2026-04-01",24.47,24.52,24.399,-0.053,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-03-31",24.17,24.452,24.1,0.496,2.07,2600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":127,"volume":737,"transactions":9,"vwap":1135},"2026-03-30",23.96,24,23.956,0.186,{"date":1138,"open":1139,"high":1139,"low":22,"close":1140,"change":1141,"percent_change":1142,"volume":952,"transactions":9,"vwap":1140},"2026-03-27",23.86,23.77,-0.382,-1.58,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-26",24.152,-0.215,-0.88,100000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":895,"transactions":9,"vwap":1152},"2026-03-25",24.42,24.367,0.122,0.5,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1021,"volume":969,"transactions":9,"vwap":1157},"2026-03-24",24.245,-0.054,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":257,"volume":901,"transactions":9,"vwap":1163},"2026-03-23",24.3,24.36,24.299,0.33,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-20",24.29,23.969,-0.44,-1.8,2900,{"date":1173,"open":1119,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":708,"volume":1178,"transactions":9,"vwap":1176},"2026-03-19",24.5,24.215,24.409,-0.042,4600,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":964,"transactions":9,"vwap":1182},"2026-03-18",24.626,24.451,-0.378,-1.52,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1130,"transactions":9,"vwap":1189},"2026-03-17",24.79,24.985,24.829,0.154,0.62,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1080,"percent_change":1196,"volume":909,"transactions":9,"vwap":1195},"2026-03-16",24.71,24.675,1.03,{"date":1198,"open":1174,"high":1174,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":895,"transactions":9,"vwap":1199},"2026-03-13",24.424,-0.154,-0.63,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":728,"volume":946,"transactions":9,"vwap":1206},"2026-03-12",24.63,24.68,24.578,-0.349,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":963,"percent_change":1211,"volume":969,"transactions":9,"vwap":1210},"2026-03-11",24.927,-0.47,{"date":1213,"open":1013,"high":1013,"low":1214,"close":1214,"change":1215,"percent_change":274,"volume":964,"transactions":9,"vwap":1214},"2026-03-10",25.045,-0.181,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":531,"volume":1222,"transactions":9,"vwap":1219},"2026-03-09",24.87,25.226,24.77,0.176,2800,{"date":1224,"open":1225,"high":1225,"low":61,"close":1226,"change":398,"percent_change":182,"volume":1171,"transactions":9,"vwap":1226},"2026-03-06",25.11,25.049999,{"date":1228,"open":1229,"high":1229,"low":1006,"close":1229,"change":1230,"percent_change":1231,"volume":729,"transactions":9,"vwap":1229},"2026-03-05",25.34,-0.097,-0.38,{"date":1233,"open":962,"high":15,"low":962,"close":1234,"change":1235,"percent_change":1236,"volume":931,"transactions":9,"vwap":1234},"2026-03-04",25.437,0.039,0.15,{"date":1238,"open":1226,"high":1239,"low":1226,"close":1240,"change":1241,"percent_change":1242,"volume":909,"transactions":9,"vwap":1240},"2026-03-03",25.405,25.398,-0.305,-1.19,{"date":1244,"open":942,"high":1245,"low":942,"close":1246,"change":1247,"percent_change":1045,"volume":1171,"transactions":9,"vwap":1246},"2026-03-02",25.77,25.703,-0.093,{"date":1249,"open":906,"high":196,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":767,"transactions":9,"vwap":1251},"2026-02-27",25.78,25.796,0.274,1.07,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":41,"volume":964,"transactions":9,"vwap":1258},"2026-02-26",25.38,25.545,25.522,0.252,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1018,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1018},"2026-02-25",25.235,25.28,0.073,0.29,200800,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-24",25.175,25.25,25.197,0.137,0.55,2300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":964,"transactions":9,"vwap":1279},"2026-02-23",25.1,25.145,25.059999,-0.379,-1.49,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":122,"volume":969,"transactions":9,"vwap":1284},"2026-02-20",25.439,0.102,{"date":1287,"open":956,"high":1288,"low":956,"close":1288,"change":1289,"percent_change":1290,"volume":924,"transactions":9,"vwap":1288},"2026-02-19",25.337,-0.243,-0.95,{"date":1292,"open":1293,"high":940,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-18",25.245,25.58,0.528,2.11,18000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":802,"volume":1305,"transactions":9,"vwap":1303},"2026-02-17",24.91,25.094999,24.835,25.052,0.132,212600,{"date":1307,"open":1308,"high":1308,"low":1078,"close":1309,"change":1310,"percent_change":55,"volume":751,"transactions":9,"vwap":1309},"2026-02-13",24.94,24.92,0.294,{"date":1312,"open":1313,"high":1314,"low":1181,"close":1181,"change":1315,"percent_change":1147,"volume":722,"transactions":9,"vwap":1181},"2026-02-12",24.97,24.975,-0.218,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1178,"transactions":9,"vwap":1321},"2026-02-11",24.85,24.919,24.83,24.844,-0.161,-0.64,{"date":1325,"open":1326,"high":1277,"low":1326,"close":1327,"change":142,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-10",24.935,25.0049992,1.54,1600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1153,"percent_change":1154,"volume":737,"transactions":9,"vwap":1334},"2026-02-09",24.65,24.62,24.625,{"date":1336,"open":1174,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":694,"volume":844,"transactions":9,"vwap":1337},"2026-02-06",24.503,24.355,0.203,{"date":1341,"open":1101,"high":1101,"low":1342,"close":1161,"change":1343,"percent_change":1344,"volume":744,"transactions":9,"vwap":1161},"2026-02-05",24.263,-0.377,-1.53,{"date":1346,"open":1347,"high":1205,"low":1348,"close":1349,"change":1350,"percent_change":514,"volume":744,"transactions":9,"vwap":1349},"2026-02-04",24.579,24.541,24.677,0.183,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1242,"volume":1357,"transactions":9,"vwap":1355},"2026-02-03",24.6,24.339,24.494,-0.296,5900,{"date":1359,"open":1360,"high":1361,"low":1187,"close":1187,"change":1362,"percent_change":1363,"volume":767,"transactions":9,"vwap":1187},"2026-02-02",24.81,24.88,-0.051,-0.21,{"date":1365,"open":1366,"high":1366,"low":1205,"close":1367,"change":1368,"percent_change":248,"volume":837,"transactions":9,"vwap":1367},"2026-01-30",24.96,24.841,-0.115,{"date":1370,"open":1309,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":780,"transactions":9,"vwap":1371},"2026-01-29",24.956,24.74,0.076,0.31,{"date":1376,"open":1327,"high":1327,"low":1320,"close":1361,"change":1377,"percent_change":653,"volume":1378,"transactions":9,"vwap":1361},"2026-01-28",-0.121,4700,{"date":1380,"open":1381,"high":1381,"low":1318,"close":1382,"change":1383,"percent_change":283,"volume":1384,"transactions":9,"vwap":1382},"2026-01-27",25.07,25.00099945,-0.069,7700,{"date":1386,"open":1387,"high":1387,"low":1327,"close":1381,"change":1235,"percent_change":1388,"volume":1130,"transactions":9,"vwap":1381},"2026-01-26",25.12,0.16,{"date":1390,"open":1078,"high":961,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":964,"transactions":9,"vwap":1392},"2026-01-23",24.84,25.031,0.113,0.45,{"date":1396,"open":1397,"high":1279,"low":1078,"close":1398,"change":1399,"percent_change":669,"volume":729,"transactions":9,"vwap":1398},"2026-01-22",24.99,24.918,0.029,{"date":1401,"open":1402,"high":15,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":811,"transactions":9,"vwap":1404},"2026-01-21",24.8,24.695,24.889,0.085,0.34,{"date":1408,"open":61,"high":61,"low":1402,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-20",24.804,-0.214,-0.86,6300,{"date":1414,"open":1225,"high":1415,"low":1416,"close":1417,"change":1247,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-16",25.83,24.984,25.018,-0.37,4500,{"date":1421,"open":990,"high":1422,"low":1225,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-15",25.2,25.111,-0.016,-0.06,8300,{"date":1428,"open":1429,"high":1429,"low":1226,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-14",25.18,25.127,0.046,0.18,31700,{"date":1435,"open":1327,"high":1277,"low":1436,"close":1437,"change":1003,"percent_change":425,"volume":1438,"transactions":9,"vwap":1437},"2026-01-13",24.973,25.080999,9800,{"date":1440,"open":1441,"high":1279,"low":1308,"close":1392,"change":1442,"percent_change":1110,"volume":1075,"transactions":9,"vwap":1392},"2026-01-12",24.95,0.093,{"date":1444,"open":1279,"high":1279,"low":1445,"close":1445,"change":1446,"percent_change":856,"volume":1447,"transactions":9,"vwap":1445},"2026-01-09",24.938,-0.031,6200,{"date":1449,"open":1391,"high":1056,"low":1391,"close":1450,"change":1451,"percent_change":122,"volume":1452,"transactions":9,"vwap":1450},"2026-01-08",24.969,0.1,5700,{"date":1454,"open":1455,"high":1188,"low":1456,"close":1456,"change":1457,"percent_change":1411,"volume":168,"transactions":9,"vwap":1456},"2026-01-07",24.98,24.869,-0.216,{"date":1459,"open":1277,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":750,"volume":759,"transactions":9,"vwap":1462},"2026-01-06",25.13,25.044001,25.084999,-0.046,{"date":1465,"open":1279,"high":1429,"low":1279,"close":1466,"change":1467,"percent_change":721,"volume":919,"transactions":9,"vwap":1466},"2026-01-05",25.131,0.067,{"date":173,"open":1226,"high":1381,"low":1469,"close":1470,"change":1471,"percent_change":103,"volume":885,"transactions":9,"vwap":1470},25.040001,25.063999,0.014]