[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCC":3,"homepage-market-summary":28,"stock-historical-SMCC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMCC","2026-10-06",{"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},"Corgi SMCI 2x Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.4808,5.2936,"Weekly",{"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},46.1083,46.03,45.5404,0.5679,1.25,1250.453482,46.84,5.5,14999.36721307639,98.2,178,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},13765,2450208.878683,136.55,"2025-08-20",[180,183,190,198,206,214,223,231,239,247,257,267,277,287,297,305,314,322,331,340,349,358,367,376,385,394,403,410,420,427,435,443,450,459,469,480,488,497,507,518,525,533,542,551,561,570,578,586,594,601,609,618,628,637,646,655,662,671,679,688,696,704,709,714,721,728,733,741,748,757,766,774,783,792,801,809,816,823,831,840,849,858,866,872,880,887,894,901,909,917,926,934,943,950,956,964,973,981,990,998,1006,1014,1023,1032,1041,1049,1057,1066,1073,1081,1090,1098,1106,1113,1122,1130,1138,1147,1155,1164,1171,1178,1187,1195,1204,1212,1220,1228,1234,1243,1252,1258,1266,1273,1280,1288,1297,1306,1313,1322,1330,1339,1346,1354,1362,1371,1378,1384,1392,1399,1406,1414,1422,1431,1438,1446,1454,1461,1469,1478,1487,1495,1503,1512,1519,1526,1533,1540,1545,1551,1558,1567,1574,1582,1588,1596,1604,1611],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},26,46.0455,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",-1.1319,-2.43,92.0433,28,45.981,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",46.6723,3.4923,8.09,169.37101,27,46.3171,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":181,"vwap":205},"2026-10-01",43.04,43.18,1.4489,3.47,8960.887772,43.0145,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",41.7311,0.2863,0.69,161.939559,35,42.5581,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",42.57,41.4448,-1.7347,-4.02,128.0433,20,42.7906,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",43.1795,-3.1501,-6.8,100.0663,24,44.5198,{"date":232,"open":23,"high":23,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",46.3296,3.2377,7.51,400.0433,17,46.7336,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",43.0919,0.3104,0.73,36.178116,15,41.8375,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",44.01,42.29,42.7815,-0.3059,-0.71,1769.0433,34,43.0824,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42,43.0874,41.6,0.7331,1.73,589.230167,21,41.7483,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",42.1,42.75,42.3543,4.1295,10.8,3109.94538,50,42.1777,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",39.119,37.141,38.2248,-2.6354,-6.45,6667.531536,47,37.9319,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",39.95,41.9,40.8602,6.6392,19.4,3684.925468,77,41.3102,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",34.221,1.908,5.9,241.983162,53,34.0383,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":212,"vwap":313},"2026-09-15",33.661,33.745,32.313,-2.1067,-6.12,1213.133947,33.6274,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",34.4197,-6.9487,-16.8,323.7177,43,38.3318,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",39.52,41.3684,4.9979,13.74,519.324037,48,38.9375,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",37.41,36.3705,-3.0943,-7.84,938.241131,38,37.9942,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",39.67,39.4648,-2.8824,-6.81,1437.947158,60,40.0179,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":203,"volume":355,"transactions":356,"vwap":357},"2026-09-08",43.03,43.035,42.3472,1.4196,1680.711712,75,43.0962,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",40.54,40.9276,3.3839,9.01,441.369648,31,40.0788,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",36.99,37.5437,1.6694,4.65,599.921853,39,36.228,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":356,"vwap":384},"2026-09-02",37.23,35.32,35.8743,0.5582,1.58,6997.811185,35.4897,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",34.32,35.3161,-1.2614,-3.45,495.953016,18,34.6154,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":237,"vwap":402},"2026-08-31",36.77,36.855,36.5775,0.3962,1.1,661.1197,36.7516,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":245,"vwap":409},"2026-08-28",36.1813,-2.8743,-7.36,21.0433,37.5907,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",40,38.27,39.0556,2.117,5.73,1185.2883,29,38.6695,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":229,"vwap":426},"2026-08-26",36.9386,-2.0832,-5.34,316.479019,36.2525,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",39.0218,5.9752,18.08,52.0433,16,37.8009,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",33.0466,-4.2018,-11.28,63.186,19,32.9991,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":448,"vwap":449},"2026-08-21",37.2484,1.5209,4.26,11,36.9874,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":303,"vwap":458},"2026-08-20",36.74,35.68,35.7275,-0.2892,-0.8,1158.478,35.8481,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",34.81,37.46,36.0167,-1.8012,-4.76,524.197045,23,36.6167,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",36.6985,38.17,35.905,37.8179,-2.5621,-6.34,9370.0433,59,37.3304,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",40.38,-2.4466,-5.71,558.83439,33,40.3306,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":418,"vwap":496},"2026-08-14",41.555,42.8266,41.32,1.1337,2.72,1062.5453,41.6026,{"date":498,"open":482,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",46.62,40.32,41.6929,3.1917,8.29,3607.848194,100,42.8738,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",36.8,38.85,36.22,38.5012,10.641,38.19,2778.344804,105,37.3064,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":412,"vwap":524},"2026-08-11",27.8602,0.0427,0.15,592.0433,27.7972,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":259,"vwap":532},"2026-08-10",30.39,27.8175,0.6413,2.36,2524.438926,29.759,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":418,"vwap":541},"2026-08-07",25.62,27.1762,25.51,2.6716,10.9,2917.0433,25.7277,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":188,"vwap":550},"2026-08-06",26.56,27.255,24.5046,-1.625,-6.22,1052.258308,26.084,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",27.42,27.9,26.1296,-2.4715,-8.64,1373.570489,51,27.4839,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":181,"vwap":569},"2026-08-04",27.75,28.6011,27.72,5.0866,21.63,2753.2443,27.7385,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":433,"vwap":577},"2026-08-03",22.62,23.5145,0.2145,0.92,214.216,22.3987,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",23.3,1.1147,5.02,471,9,23.2895,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":448,"vwap":593},"2026-07-30",21.855,22.1853,2.9408,15.28,168,21.8764,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":478,"transactions":599,"vwap":600},"2026-07-29",19.2445,-4.4445,-18.76,7,23.0372,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":441,"vwap":608},"2026-07-28",22.25,23.689,-2.541,-9.69,1217.119,22.3266,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":188,"vwap":617},"2026-07-27",26.32,25.03,26.23,-0.63,-2.35,1948,26.1277,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":188,"vwap":627},"2026-07-24",27.09,28.91,26.545,26.86,-2.06,-7.12,1252.223985,27.8519,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":285,"vwap":636},"2026-07-23",28.24,29.13,28.92,1.2005,4.33,933.102,28.8255,{"date":638,"open":196,"high":639,"low":196,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",29.88,27.7195,7.8937,39.82,10885.221884,218,28.2783,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",19.65,19.8258,2.4406,14.04,1076,13,22.12,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":653,"vwap":661},"2026-07-20",17.3852,-0.8802,-4.82,131,17.8254,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":245,"vwap":670},"2026-07-17",18.1298,19.28,18.2654,-0.4802,-2.56,1466.03,18.4876,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":441,"vwap":678},"2026-07-16",20.5,18.7456,-3.7365,-16.62,946.1,19.5932,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",21.44,22.4821,-1.2169,-5.13,1336,22,22.0313,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-14",23.699,0.0419,0.18,6,4,23.8192,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":365,"vwap":703},"2026-07-13",23.28,23.6571,-1.2429,-4.99,198,23.3927,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":505,"transactions":9,"vwap":706},"2026-07-10",24.9,0.11,0.44,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":505,"transactions":9,"vwap":711},"2026-07-09",24.79,0.3,1.22,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-08",22.19,24.49,3,13.96,900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":135,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-07",20.65,21.61,21.49,-6.57,1300,{"date":729,"open":730,"high":730,"low":467,"close":467,"change":731,"percent_change":732,"volume":173,"transactions":9,"vwap":467},"2026-07-06",23.9,0.03,0.13,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",25.59,25.79,22.97,-1.09,-4.53,1100,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",25.19,24.059999,-2.97,-10.99,1600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",25.49,28.01,25.47,27.030001,20.8225,335.44,12700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-01-26",6.3501,6.4,6.19,6.2075,-0.3724,-5.66,19801,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-01-23",7.13,6.445,6.5799,-0.2101,-3.09,45376,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-01-22",6.95,7.01,6.77,6.79,0.1181,1.77,16111,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-01-21",6.51,6.81,6.2899,6.6719,0.1791,2.76,40478,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-01-20",6.41,6.5701,6.18,6.4928,-0.4872,-6.98,50543,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-01-16",6.17,7.025,6.98,0.938,15.52,84800,{"date":810,"open":811,"high":796,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-01-15",5.75,6.042,0.427,7.6,42500,{"date":817,"open":818,"high":811,"low":24,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-01-14",5.64,5.615,-0.226,-3.87,80500,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-01-13",6.2,5.54,5.841,-0.551,-8.62,56900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-01-12",6.35,6.44,6.265,6.392,0.009,0.14,7200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-01-09",6.36,6.7,6.15,6.383,0.109,1.74,17400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-01-08",6.14,6.3,6.02,6.274,-0.038,-0.6,8000,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-01-07",6.47,6.258,6.312,-0.264,-4.01,17600,{"date":867,"open":868,"high":868,"low":796,"close":869,"change":692,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-01-06",6.63,6.576,2.81,27800,{"date":873,"open":874,"high":875,"low":836,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-01-05",6.96,7.107,6.396,-0.352,-5.22,20500,{"date":881,"open":882,"high":786,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-01-02",6.55,6.748,0.591,9.6,12600,{"date":888,"open":842,"high":842,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2025-12-31",6.07,6.157,-0.243,-3.8,31600,{"date":895,"open":896,"high":897,"low":760,"close":760,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":760},"2025-12-30",6.54,6.62,-0.13,-1.99,31100,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2025-12-29",6.52,6.927,6.53,-0.228,-3.37,11600,{"date":910,"open":911,"high":786,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2025-12-26",6.76,6.59,6.758,0.065,0.97,13600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2025-12-24",6.708,6.75,6.65,6.693,-0.173,-2.52,14800,{"date":927,"open":928,"high":929,"low":920,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2025-12-23",6.88,6.92,6.866,-0.108,-1.55,28700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2025-12-22",7.02,7.15,6.94,6.974,-0.048,-0.68,15300,{"date":944,"open":882,"high":945,"low":903,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2025-12-19",7.045,7.022,0.729,11.58,7500,{"date":951,"open":779,"high":779,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2025-12-18",6.293,-0.232,-3.56,9800,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2025-12-17",7.29,7.354,6.525,-0.896,-12.07,17300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2025-12-16",7.18,7.423,7.125,7.421,0.142,1.95,17700,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2025-12-15",7.88,7.235,7.279,-0.396,-5.16,11000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2025-12-12",8.54,8.65,7.67,7.675,-0.855,-10.02,15000,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2025-12-11",8.57,7.955,8.53,-0.29,-3.29,24300,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2025-12-10",8.89,8.38,8.82,-0.16,-1.78,28200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2025-12-09",9.19,8.875,8.98,-0.145,-1.59,35000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2025-12-08",9.09,9.34,8.91,9.125,0.311,3.53,14100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2025-12-05",8.58,8.839,8.5,8.814,0.105,1.21,8700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2025-12-04",8.35,8.711,8.31,8.709,0.223,2.63,14900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2025-12-03",8.19,8.486,8.1,0.156,1.87,30300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2025-12-02",8.74,8.94,8.33,-0.197,-2.31,47000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2025-12-01",8.51,8.7,8.177,8.527,-0.06,-0.7,4500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2025-11-28",8.44,8.587,0.234,2.8,6500,{"date":1074,"open":1001,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2025-11-26",8.45,8.2,8.353,0.038,0.46,18100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-11-25",8.23,8.36,7.75,8.315,-0.353,-4.07,17200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":756,"transactions":9,"vwap":1095},"2025-11-24",8.32,8.72,8.25,8.668,0.448,5.45,{"date":1099,"open":1100,"high":1084,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2025-11-21",8.13,7.746,8.22,-0.14,-1.67,26600,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1084,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1084},"2025-11-20",10.03,8.359,-0.715,-7.88,21100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2025-11-19",9.55,9.61,8.827,9.075,-0.94,-9.39,33300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":825,"volume":1129,"transactions":9,"vwap":1127},"2025-11-18",9.63,10.17,9.16,10.015,0.585,41200,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2025-11-17",10.3,9.29,9.43,-1.213,-11.4,16900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2025-11-14",9.47,10.93,9.263,10.643,0.744,7.52,21000,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2025-11-13",11.59,9.74,9.899,-1.665,-14.4,101300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-11-12",12.21,12.33,11.42,11.564,-0.806,-6.52,44600,{"date":1165,"open":1166,"high":1167,"low":1157,"close":1168,"change":1169,"percent_change":726,"volume":1170,"transactions":9,"vwap":1168},"2025-11-11",13.03,13.04,12.37,-0.87,52300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":87,"volume":1177,"transactions":9,"vwap":1175},"2025-11-10",14.1,13.135,13.24,0.12,121300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2025-11-07",13.11,13.17,12.025,13.12,-0.308,-2.29,65300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2025-11-06",14.81,13.36,13.428,-1.022,-7.07,47600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2025-11-05",16.65,17.54,14.42,14.45,-4.935,-25.46,103900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":606,"volume":1211,"transactions":9,"vwap":1209},"2025-11-04",20.01,20.28,19.153,19.385,-2.081,44300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-11-03",23.33,21.313,21.466,-0.974,-4.34,14400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":794,"volume":1227,"transactions":9,"vwap":1225},"2025-10-31",21.8,22.9,21.661,22.44,1.352,7600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":925,"transactions":9,"vwap":1231},"2025-10-30",22.4,21.087999,-1.708,-7.49,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-10-29",23.75,23.84,21.99,22.796,-0.307,-1.33,20600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-10-28",22.572,24.37,22.48,23.103,0.626,2.79,52200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":989,"transactions":9,"vwap":1255},"2025-10-27",20.95,22.477,1.922,9.35,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1260,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1260},"2025-10-24",20.555,21.049999,20.16,0.51,2.54,12300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":879,"transactions":9,"vwap":1270},"2025-10-23",22.87,19.95,20.045,-3.515,-14.92,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1227,"transactions":9,"vwap":1277},"2025-10-22",25.34,21.57,23.56,-2.23,-8.65,{"date":1281,"open":1282,"high":1283,"low":1284,"close":736,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":736},"2025-10-21",25.5,25.947,25.39,-0.086,-0.33,4800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2025-10-20",26.494,26.631,25.82,25.876,2.148,9.05,8600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-10-17",24.1,24.75,23.49,23.728,-1.104,-4.45,11300,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":731,"volume":1312,"transactions":9,"vwap":1310},"2025-10-16",24.64,26.275,24.832,0.008,4900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-10-15",25.01,25.242,24.09,24.824,0.256,1.04,6600,{"date":1323,"open":1324,"high":181,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-10-14",25.64,24.56,24.568,-1.447,-5.56,13700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-10-13",25.66,26.35,25.386,26.014999,1.629,6.68,13400,{"date":1340,"open":1341,"high":1341,"low":1246,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-10-10",29.17,24.386,-4.887,-16.69,11900,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-10-09",28.74,29.6,29.273,-0.402,-1.35,4100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2025-10-08",27.51,29.675,26.87,2.161,7.85,24600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-10-07",28.64,29.27,26.5,27.514,0.336,1.24,20300,{"date":1372,"open":196,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1312,"transactions":9,"vwap":1375},"2025-10-06",27.862,26.915,27.178,1.926,7.63,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1240,"percent_change":1383,"volume":1287,"transactions":9,"vwap":1382},"2025-10-03",25.722,24.96,25.252,-1.2,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2025-10-02",25.401,25.559,24.955,-0.208,-0.81,5600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-10-01",22.633,25.767,3.169,14.02,4200,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-09-30",21.69,22.598,1.062,4.93,6900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":732,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-09-29",21.54,22.089001,21.3,21.536,0.61,5800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2025-09-26",21.19,21.406,20.1,-0.168,-0.78,9000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-09-25",20.07,22.09,19.972,21.574,0.04,0.19,5400,{"date":1432,"open":1433,"high":1225,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-09-24",21.72,21.534,-0.741,-3.33,7400,{"date":1439,"open":1440,"high":1441,"low":1276,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-09-23",22.209,22.721,22.275,0.138,0.62,17500,{"date":1447,"open":1448,"high":1449,"low":1433,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-09-22",21.95,23.29,22.137,0.667,3.11,5500,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1287,"transactions":9,"vwap":1458},"2025-09-19",21.791,21.22,21.47,0.062,0.29,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-09-18",20.57,21.489,21.408,0.947,4.63,2900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-09-17",20.46,20.63,19.7,20.461,-0.301,-1.45,2600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-09-16",20.56,20.809,20.41,20.762,-0.364,-1.72,6200,{"date":1488,"open":723,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-09-15",21.355,20.61,21.126,0.319,1.53,5100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-12",21.89,21.945,20.807,0.831,4.16,4000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-09-11",19.78,20.15,19.68,19.976,0.148,0.75,2400,{"date":1513,"open":1514,"high":265,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-09-10",19.58,19.828,0.602,3.13,3300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":1158,"volume":1525,"transactions":9,"vwap":1522},"2025-09-09",17.53,19.226,17.323,2.11,3900,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1453,"transactions":9,"vwap":1530},"2025-09-08",17.789,17.049999,17.116,-0.283,-1.63,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1054,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-09-05",17.73,16.9,17.399,-1.12,3400,{"date":1541,"open":237,"high":1542,"low":237,"close":1542,"change":1543,"percent_change":1544,"volume":727,"transactions":9,"vwap":1542},"2025-09-04",17.596,0.444,2.59,{"date":1546,"open":1547,"high":1547,"low":1536,"close":1548,"change":1549,"percent_change":1550,"volume":1353,"transactions":9,"vwap":1548},"2025-09-03",17.66,17.152,-0.725,-4.06,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1557,"volume":1453,"transactions":9,"vwap":1554},"2025-09-02",17.85,17.877,17.07,-0.637,-3.44,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-08-29",18.515,18.99,18.44,18.514,-2.271,-10.93,93000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":839,"transactions":9,"vwap":1571},"2025-08-28",21.2,21.36,20.785,-0.52,-2.44,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-08-27",20.72,21.397,21.305,0.309,1.47,24800,{"date":1583,"open":1584,"high":1585,"low":1463,"close":1585,"change":1586,"percent_change":1587,"volume":727,"transactions":9,"vwap":1585},"2025-08-26",20.73,20.996,0.203,0.98,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-08-25",20.99,21.443,20.793,0.224,1.09,3500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1599},"2025-08-22",18.935,20.569,18.88,1.357,7.06,6100,{"date":1605,"open":1473,"high":1473,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-08-21",18.95,19.212,-0.28,-1.44,1400,{"date":178,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},18.93,19.6,19.492,0.562,2.97,700]