[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGRH":3,"stock-historical-AGRH":23,"homepage-market-summary":1214},{"ticker":4,"date":5,"profile":6,"quote":11},"AGRH","2026-08-12",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Interest Rate Hedged U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},26.215,26.21,0.005,0.02,191.2109,0,26.53,24.955,4776.028550756072,80,947,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":18,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},25.39,6044,2206065.037566,0.5,"2025-02-28",[34,37,45,55,63,70,75,83,92,99,104,109,114,120,129,136,143,149,156,161,167,174,183,187,190,192,195,198,202,207,209,214,218,223,228,232,235,239,243,246,248,250,254,258,260,264,266,270,272,274,278,282,287,291,293,297,300,302,305,307,309,314,317,320,323,326,331,335,339,342,348,350,353,357,359,361,364,366,368,370,372,374,377,379,385,387,389,391,393,396,401,405,408,410,412,416,420,422,427,432,435,437,440,442,445,448,453,456,459,461,463,466,469,473,476,478,481,483,485,487,489,491,493,495,497,499,501,504,508,510,512,515,520,522,524,526,531,534,536,538,540,544,549,551,553,555,557,559,564,567,571,575,580,582,584,586,588,590,592,596,598,600,602,604,606,609,611,613,615,617,619,621,624,626,629,631,633,635,638,642,645,647,649,653,655,657,659,661,663,665,668,670,672,676,681,683,685,688,690,692,694,697,699,701,703,705,709,714,718,722,724,727,729,731,733,735,738,740,742,744,746,748,750,752,754,756,758,760,763,765,768,770,772,775,781,789,796,799,802,805,808,810,812,814,816,818,820,822,824,826,829,833,836,841,843,846,850,852,856,859,864,866,870,872,874,877,879,882,887,890,892,896,899,903,907,913,916,918,922,924,928,931,936,938,942,945,947,950,954,957,960,962,965,968,970,972,974,977,983,987,992,996,998,1000,1003,1005,1007,1012,1015,1017,1020,1022,1024,1028,1032,1037,1041,1045,1048,1053,1056,1060,1062,1065,1069,1072,1075,1077,1084,1089,1096,1098,1101,1104,1108,1113,1119,1123,1127,1134,1140,1145,1148,1150,1152,1155,1159,1163,1166,1168,1170,1172,1174,1178,1181,1184,1189,1192,1195,1197,1200,1204,1207,1210,1212],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":35,"vwap":36},32,26.1909,{"date":38,"open":39,"high":39,"low":13,"close":13,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-08-11",26.24,-0.015,-0.06,133.2489,21,26.2334,{"date":46,"open":47,"high":48,"low":47,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-08-10",26.2,26.25,26.225,-0.005,-0.02,390.7798,24,26.2245,{"date":56,"open":48,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":35,"vwap":62},"2026-08-07",26.3493,26.23,0.0098,0.04,1655.2109,26.2855,{"date":64,"open":65,"high":65,"low":65,"close":65,"change":66,"percent_change":17,"volume":67,"transactions":68,"vwap":69},"2026-08-06",26.2202,0.0002,544.2489,44,26.234,{"date":71,"open":72,"high":72,"low":72,"close":72,"change":14,"percent_change":15,"volume":73,"transactions":43,"vwap":74},"2026-08-05",26.22,187.2109,26.223,{"date":76,"open":77,"high":77,"low":12,"close":12,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-08-04",26.28,-0.055,-0.21,311.2109,13,26.2778,{"date":84,"open":85,"high":85,"low":39,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-08-03",26.3,26.27,0.015,0.06,2510.2109,43,26.2587,{"date":93,"open":72,"high":77,"low":94,"close":95,"change":87,"percent_change":88,"volume":96,"transactions":97,"vwap":98},"2026-07-31",26.15,26.255,3114.2109,20,26.1568,{"date":100,"open":39,"high":39,"low":39,"close":39,"change":17,"percent_change":17,"volume":101,"transactions":102,"vwap":103},"2026-07-30",13.2869,16,26.232,{"date":105,"open":39,"high":39,"low":39,"close":39,"change":17,"percent_change":17,"volume":106,"transactions":107,"vwap":108},"2026-07-29",14.2109,15,26.2484,{"date":110,"open":39,"high":39,"low":39,"close":39,"change":111,"percent_change":60,"volume":112,"transactions":102,"vwap":113},"2026-07-28",0.01,1690.3309,26.2404,{"date":115,"open":58,"high":58,"low":58,"close":58,"change":116,"percent_change":60,"volume":117,"transactions":118,"vwap":119},"2026-07-27",0.0099,230.401866,22,26.245,{"date":121,"open":122,"high":122,"low":123,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-07-24",26.2498,26.2201,-0.0258,-0.1,786.2109,72,26.2435,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":132,"percent_change":88,"volume":133,"transactions":134,"vwap":135},"2026-07-23",26.2459,0.0159,132.2489,18,26.2565,{"date":137,"open":58,"high":58,"low":58,"close":58,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-07-22",-0.01,-0.04,13.2109,14,26.2333,{"date":144,"open":145,"high":146,"low":145,"close":39,"change":138,"percent_change":139,"volume":147,"transactions":148,"vwap":119},"2026-07-21",26.235,26.26,286.2109,23,{"date":150,"open":151,"high":151,"low":152,"close":48,"change":111,"percent_change":60,"volume":153,"transactions":154,"vwap":155},"2026-07-20",26.4,26.244,3472.7109,26,26.3615,{"date":157,"open":86,"high":158,"low":39,"close":39,"change":50,"percent_change":51,"volume":159,"transactions":90,"vwap":160},"2026-07-17",26.38,1657.7519,26.3038,{"date":162,"open":119,"high":119,"low":119,"close":119,"change":163,"percent_change":164,"volume":165,"transactions":102,"vwap":166},"2026-07-16",-0.0501,-0.19,14.2489,26.2417,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":111,"volume":171,"transactions":172,"vwap":173},"2026-07-15",26.2951,0.0038,163.2489,41,26.3129,{"date":175,"open":146,"high":176,"low":177,"close":176,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-07-14",26.2913,26.2549,0.0813,0.31,4429.2109,46,26.285,{"date":184,"open":13,"high":13,"low":13,"close":13,"change":40,"percent_change":41,"volume":185,"transactions":102,"vwap":186},"2026-07-13",24.2109,26.2137,{"date":188,"open":49,"high":49,"low":49,"close":49,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":49},"2026-07-10",100,{"date":191,"open":49,"high":49,"low":49,"close":49,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":49},"2026-07-09",{"date":193,"open":86,"high":86,"low":39,"close":39,"change":17,"percent_change":17,"volume":194,"transactions":9,"vwap":39},"2026-07-08",3400,{"date":196,"open":86,"high":86,"low":39,"close":39,"change":111,"percent_change":60,"volume":197,"transactions":9,"vwap":39},"2026-07-07",200,{"date":199,"open":146,"high":146,"low":200,"close":58,"change":14,"percent_change":15,"volume":201,"transactions":9,"vwap":58},"2026-07-06",26.08,7500,{"date":203,"open":146,"high":146,"low":47,"close":49,"change":204,"percent_change":205,"volume":206,"transactions":9,"vwap":49},"2026-07-02",-0.075,-0.29,500,{"date":208,"open":85,"high":85,"low":85,"close":85,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":85},"2026-07-01",{"date":210,"open":211,"high":18,"low":212,"close":212,"change":17,"percent_change":17,"volume":213,"transactions":9,"vwap":212},"2026-06-30",26.33,26.305,21500,{"date":215,"open":77,"high":216,"low":77,"close":212,"change":40,"percent_change":41,"volume":217,"transactions":9,"vwap":212},"2026-06-29",26.35,3200,{"date":219,"open":77,"high":220,"low":77,"close":221,"change":138,"percent_change":139,"volume":222,"transactions":9,"vwap":221},"2026-06-26",26.34,26.32,600,{"date":224,"open":216,"high":216,"low":225,"close":211,"change":15,"percent_change":226,"volume":227,"transactions":9,"vwap":211},"2026-06-25",26.29,0.08,700,{"date":229,"open":85,"high":230,"low":85,"close":230,"change":50,"percent_change":51,"volume":231,"transactions":9,"vwap":230},"2026-06-24",26.31,400,{"date":233,"open":220,"high":220,"low":234,"close":234,"change":17,"percent_change":17,"volume":197,"transactions":9,"vwap":234},"2026-06-23",26.315,{"date":236,"open":237,"high":237,"low":230,"close":234,"change":17,"percent_change":17,"volume":238,"transactions":9,"vwap":234},"2026-06-22",26.37,1500,{"date":240,"open":234,"high":234,"low":234,"close":234,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":234},"2026-06-18",0.025,0.1,{"date":244,"open":221,"high":221,"low":225,"close":225,"change":138,"percent_change":139,"volume":245,"transactions":9,"vwap":225},"2026-06-17",300,{"date":247,"open":220,"high":220,"low":85,"close":85,"change":40,"percent_change":41,"volume":231,"transactions":9,"vwap":85},"2026-06-16",{"date":249,"open":221,"high":220,"low":234,"close":234,"change":111,"percent_change":60,"volume":197,"transactions":9,"vwap":234},"2026-06-15",{"date":251,"open":212,"high":212,"low":212,"close":212,"change":252,"percent_change":253,"volume":197,"transactions":9,"vwap":212},"2026-06-12",0.03,0.11,{"date":255,"open":86,"high":256,"low":86,"close":256,"change":87,"percent_change":88,"volume":257,"transactions":9,"vwap":256},"2026-06-11",26.275,2100,{"date":259,"open":146,"high":146,"low":146,"close":146,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":146},"2026-06-10",{"date":261,"open":262,"high":262,"low":95,"close":86,"change":15,"percent_change":226,"volume":263,"transactions":9,"vwap":86},"2026-06-09",26.298,7600,{"date":265,"open":77,"high":77,"low":48,"close":48,"change":138,"percent_change":139,"volume":197,"transactions":9,"vwap":48},"2026-06-08",{"date":267,"open":268,"high":225,"low":39,"close":146,"change":17,"percent_change":17,"volume":269,"transactions":9,"vwap":146},"2026-06-05",26.267,8800,{"date":271,"open":146,"high":146,"low":146,"close":146,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":146},"2026-06-04",{"date":273,"open":146,"high":146,"low":146,"close":146,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":146},"2026-06-03",{"date":275,"open":230,"high":230,"low":86,"close":86,"change":276,"percent_change":277,"volume":189,"transactions":9,"vwap":86},"2026-06-02",-0.045,-0.17,{"date":279,"open":216,"high":216,"low":234,"close":234,"change":280,"percent_change":281,"volume":238,"transactions":9,"vwap":234},"2026-06-01",-0.019,-0.07,{"date":283,"open":220,"high":220,"low":284,"close":284,"change":285,"percent_change":286,"volume":257,"transactions":9,"vwap":284},"2026-05-29",26.334,0.034,0.13,{"date":288,"open":289,"high":289,"low":77,"close":85,"change":15,"percent_change":226,"volume":290,"transactions":9,"vwap":85},"2026-05-28",26.41,2500,{"date":292,"open":77,"high":77,"low":77,"close":77,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":77},"2026-05-27",{"date":294,"open":295,"high":295,"low":225,"close":225,"change":15,"percent_change":226,"volume":296,"transactions":9,"vwap":225},"2026-05-26",26.42,1400,{"date":298,"open":85,"high":295,"low":39,"close":86,"change":241,"percent_change":242,"volume":299,"transactions":9,"vwap":86},"2026-05-22",4800,{"date":301,"open":119,"high":119,"low":119,"close":119,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":119},"2026-05-21",{"date":303,"open":39,"high":39,"low":39,"close":39,"change":60,"percent_change":304,"volume":189,"transactions":9,"vwap":39},"2026-05-20",0.15,{"date":306,"open":47,"high":47,"low":47,"close":47,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":47},"2026-05-19",{"date":308,"open":12,"high":12,"low":12,"close":12,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":12},"2026-05-18",{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":189,"transactions":9,"vwap":311},"2026-05-15",26.205,-0.03,-0.11,{"date":315,"open":146,"high":146,"low":145,"close":145,"change":15,"percent_change":226,"volume":316,"transactions":9,"vwap":145},"2026-05-14",2000,{"date":318,"open":12,"high":12,"low":12,"close":12,"change":319,"percent_change":252,"volume":189,"transactions":9,"vwap":12},"2026-05-13",0.009,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":280,"percent_change":281,"volume":189,"transactions":9,"vwap":322},"2026-05-12",26.206,{"date":324,"open":49,"high":49,"low":49,"close":49,"change":325,"percent_change":139,"volume":26,"transactions":9,"vwap":49},"2026-05-11",-0.011,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":189,"transactions":9,"vwap":328},"2026-05-08",26.236,0.046,0.18,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":125,"volume":189,"transactions":9,"vwap":333},"2026-05-07",26.19,-0.025,{"date":336,"open":12,"high":12,"low":12,"close":12,"change":337,"percent_change":338,"volume":189,"transactions":9,"vwap":12},"2026-05-06",0.05,0.19,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":60,"percent_change":304,"volume":189,"transactions":9,"vwap":341},"2026-05-05",26.165,{"date":343,"open":13,"high":13,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-05-04",26.125,-0.095,-0.36,1900,{"date":349,"open":72,"high":72,"low":72,"close":72,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":72},"2026-05-01",{"date":351,"open":12,"high":12,"low":12,"close":12,"change":352,"percent_change":286,"volume":189,"transactions":9,"vwap":12},"2026-04-30",0.035,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":355},"2026-04-29",26.18,-0.08,{"date":358,"open":47,"high":47,"low":47,"close":47,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":47},"2026-04-28",{"date":360,"open":47,"high":47,"low":47,"close":47,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":47},"2026-04-27",{"date":362,"open":363,"high":363,"low":363,"close":363,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":363},"2026-04-24",26.195,{"date":365,"open":355,"high":355,"low":355,"close":355,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":355},"2026-04-23",{"date":367,"open":47,"high":47,"low":47,"close":47,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":47},"2026-04-22",{"date":369,"open":47,"high":72,"low":363,"close":363,"change":138,"percent_change":139,"volume":222,"transactions":9,"vwap":363},"2026-04-21",{"date":371,"open":311,"high":311,"low":311,"close":311,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":311},"2026-04-20",{"date":373,"open":12,"high":12,"low":12,"close":12,"change":352,"percent_change":286,"volume":189,"transactions":9,"vwap":12},"2026-04-17",{"date":375,"open":376,"high":355,"low":376,"close":355,"change":17,"percent_change":17,"volume":197,"transactions":9,"vwap":355},"2026-04-16",26.16,{"date":378,"open":355,"high":355,"low":355,"close":355,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":355},"2026-04-15",{"date":380,"open":72,"high":72,"low":381,"close":363,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":363},"2026-04-14",26.12,0.045,0.17,4100,{"date":386,"open":94,"high":94,"low":94,"close":94,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":94},"2026-04-13",{"date":388,"open":94,"high":94,"low":94,"close":94,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":94},"2026-04-10",{"date":390,"open":376,"high":376,"low":94,"close":94,"change":241,"percent_change":242,"volume":245,"transactions":9,"vwap":94},"2026-04-09",{"date":392,"open":344,"high":344,"low":344,"close":344,"change":352,"percent_change":286,"volume":189,"transactions":9,"vwap":344},"2026-04-08",{"date":394,"open":381,"high":381,"low":395,"close":395,"change":50,"percent_change":51,"volume":197,"transactions":9,"vwap":395},"2026-04-07",26.09,{"date":397,"open":381,"high":398,"low":399,"close":399,"change":111,"percent_change":60,"volume":400,"transactions":9,"vwap":399},"2026-04-06",26.13,26.094999,2200,{"date":402,"open":200,"high":381,"low":200,"close":403,"change":204,"percent_change":205,"volume":404,"transactions":9,"vwap":403},"2026-04-02",26.084999,900,{"date":406,"open":407,"high":407,"low":376,"close":376,"change":60,"percent_change":304,"volume":245,"transactions":9,"vwap":376},"2026-04-01",26.17,{"date":409,"open":398,"high":398,"low":381,"close":381,"change":352,"percent_change":286,"volume":197,"transactions":9,"vwap":381},"2026-03-31",{"date":411,"open":381,"high":381,"low":403,"close":403,"change":60,"percent_change":304,"volume":231,"transactions":9,"vwap":403},"2026-03-30",{"date":413,"open":414,"high":414,"low":415,"close":415,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":415},"2026-03-27",26.059999,26.045,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":276,"percent_change":277,"volume":197,"transactions":9,"vwap":419},"2026-03-26",26.040001,26.049999,{"date":421,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":226,"volume":197,"transactions":9,"vwap":399},"2026-03-25",{"date":423,"open":424,"high":425,"low":426,"close":426,"change":50,"percent_change":51,"volume":296,"transactions":9,"vwap":426},"2026-03-24",26.1,26.11,26.075001,{"date":428,"open":429,"high":47,"low":429,"close":200,"change":252,"percent_change":430,"volume":431,"transactions":9,"vwap":200},"2026-03-23",26.055,0.12,20100,{"date":433,"open":419,"high":419,"low":419,"close":419,"change":139,"percent_change":434,"volume":189,"transactions":9,"vwap":419},"2026-03-20",-0.15,{"date":436,"open":395,"high":395,"low":395,"close":395,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":395},"2026-03-19",{"date":438,"open":439,"high":439,"low":439,"close":439,"change":334,"percent_change":125,"volume":189,"transactions":9,"vwap":439},"2026-03-18",26.07,{"date":441,"open":381,"high":381,"low":399,"close":399,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":399},"2026-03-17",{"date":443,"open":439,"high":395,"low":439,"close":439,"change":88,"percent_change":444,"volume":290,"transactions":9,"vwap":439},"2026-03-16",0.23,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":334,"percent_change":125,"volume":189,"transactions":9,"vwap":447},"2026-03-13",26.01,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":189,"transactions":9,"vwap":450},"2026-03-12",26.035,-0.035,-0.13,{"date":454,"open":439,"high":439,"low":439,"close":439,"change":281,"percent_change":455,"volume":189,"transactions":9,"vwap":439},"2026-03-11",-0.27,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":252,"percent_change":253,"volume":189,"transactions":9,"vwap":458},"2026-03-10",26.14,{"date":460,"open":425,"high":425,"low":425,"close":425,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":425},"2026-03-09",{"date":462,"open":395,"high":395,"low":395,"close":395,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":395},"2026-03-06",{"date":464,"open":381,"high":381,"low":465,"close":465,"change":312,"percent_change":313,"volume":206,"transactions":9,"vwap":465},"2026-03-05",26.105,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":468},"2026-03-04",26.135,{"date":470,"open":395,"high":381,"low":395,"close":381,"change":471,"percent_change":472,"volume":206,"transactions":9,"vwap":381},"2026-03-03",-0.065,-0.25,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":475},"2026-03-02",26.185,{"date":477,"open":311,"high":311,"low":311,"close":311,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":311},"2026-02-27",{"date":479,"open":47,"high":49,"low":480,"close":49,"change":50,"percent_change":51,"volume":245,"transactions":9,"vwap":49},"2026-02-26",26.117,{"date":482,"open":47,"high":58,"low":425,"close":58,"change":241,"percent_change":242,"volume":206,"transactions":9,"vwap":58},"2026-02-25",{"date":484,"open":311,"high":311,"low":311,"close":311,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":311},"2026-02-24",{"date":486,"open":72,"high":72,"low":72,"close":72,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":72},"2026-02-23",{"date":488,"open":39,"high":39,"low":39,"close":39,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":39},"2026-02-20",{"date":490,"open":145,"high":145,"low":145,"close":145,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":145},"2026-02-19",{"date":492,"open":72,"high":119,"low":72,"close":119,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":119},"2026-02-18",{"date":494,"open":49,"high":49,"low":49,"close":49,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":49},"2026-02-17",{"date":496,"open":145,"high":145,"low":47,"close":49,"change":14,"percent_change":15,"volume":238,"transactions":9,"vwap":49},"2026-02-13",{"date":498,"open":48,"high":48,"low":72,"close":72,"change":138,"percent_change":139,"volume":197,"transactions":9,"vwap":72},"2026-02-12",{"date":500,"open":146,"high":146,"low":58,"close":58,"change":14,"percent_change":15,"volume":26,"transactions":9,"vwap":58},"2026-02-11",{"date":502,"open":49,"high":49,"low":49,"close":49,"change":503,"percent_change":17,"volume":189,"transactions":9,"vwap":49},"2026-02-10",0.001,{"date":505,"open":39,"high":256,"low":506,"close":506,"change":507,"percent_change":15,"volume":238,"transactions":9,"vwap":506},"2026-02-09",26.224,0.004,{"date":509,"open":72,"high":48,"low":72,"close":72,"change":87,"percent_change":88,"volume":404,"transactions":9,"vwap":72},"2026-02-06",{"date":511,"open":311,"high":311,"low":311,"close":311,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":311},"2026-02-05",{"date":513,"open":48,"high":48,"low":49,"close":49,"change":17,"percent_change":17,"volume":514,"transactions":9,"vwap":49},"2026-02-04",6700,{"date":516,"open":39,"high":85,"low":49,"close":49,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":49},"2026-02-03",-0.105,-0.4,8400,{"date":521,"open":216,"high":216,"low":211,"close":211,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":211},"2026-02-02",{"date":523,"open":221,"high":221,"low":221,"close":221,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":221},"2026-01-30",{"date":525,"open":220,"high":220,"low":220,"close":220,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":220},"2026-01-29",{"date":527,"open":237,"high":528,"low":529,"close":529,"change":111,"percent_change":60,"volume":530,"transactions":9,"vwap":529},"2026-01-28",26.405,26.345,2400,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":533},"2026-01-27",26.335,{"date":535,"open":216,"high":216,"low":216,"close":216,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":216},"2026-01-26",{"date":537,"open":529,"high":529,"low":529,"close":529,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":529},"2026-01-23",{"date":539,"open":220,"high":220,"low":220,"close":220,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":220},"2026-01-22",{"date":541,"open":225,"high":542,"low":225,"close":542,"change":543,"percent_change":338,"volume":231,"transactions":9,"vwap":542},"2026-01-21",26.325,0.051,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":189,"transactions":9,"vwap":546},"2026-01-20",26.274,-0.041,-0.16,{"date":550,"open":234,"high":234,"low":234,"close":234,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":234},"2026-01-16",{"date":552,"open":220,"high":220,"low":230,"close":230,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":230},"2026-01-15",{"date":554,"open":85,"high":85,"low":85,"close":85,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":85},"2026-01-14",{"date":556,"open":77,"high":77,"low":77,"close":77,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":77},"2026-01-13",{"date":558,"open":86,"high":86,"low":86,"close":86,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":86},"2026-01-12",{"date":560,"open":77,"high":77,"low":561,"close":561,"change":562,"percent_change":563,"volume":231,"transactions":9,"vwap":561},"2026-01-09",26.265,0.065,0.25,{"date":565,"open":47,"high":47,"low":47,"close":47,"change":566,"percent_change":51,"volume":189,"transactions":9,"vwap":47},"2026-01-08",-0.004,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":337,"volume":189,"transactions":9,"vwap":569},"2026-01-07",26.204,0.014,{"date":572,"open":376,"high":333,"low":395,"close":333,"change":41,"percent_change":573,"volume":574,"transactions":9,"vwap":333},"2026-01-06",-0.23,5600,{"date":576,"open":220,"high":220,"low":13,"close":48,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":48},"2026-01-05",0.055,0.21,5200,{"date":581,"open":363,"high":363,"low":363,"close":363,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":363},"2026-01-02",{"date":583,"open":376,"high":333,"low":376,"close":333,"change":17,"percent_change":17,"volume":197,"transactions":9,"vwap":333},"2025-12-31",{"date":585,"open":333,"high":333,"low":333,"close":333,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":333},"2025-12-30",{"date":587,"open":407,"high":407,"low":407,"close":407,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":407},"2025-12-29",{"date":589,"open":407,"high":407,"low":407,"close":407,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":407},"2025-12-26",{"date":591,"open":376,"high":376,"low":376,"close":376,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":376},"2025-12-24",{"date":593,"open":468,"high":468,"low":468,"close":468,"change":594,"percent_change":595,"volume":189,"transactions":9,"vwap":468},"2025-12-23",-0.09,-0.34,{"date":597,"open":333,"high":49,"low":381,"close":49,"change":14,"percent_change":15,"volume":26,"transactions":9,"vwap":49},"2025-12-22",{"date":599,"open":72,"high":72,"low":72,"close":72,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":72},"2025-12-19",{"date":601,"open":13,"high":13,"low":13,"close":13,"change":87,"percent_change":88,"volume":245,"transactions":9,"vwap":13},"2025-12-18",{"date":603,"open":363,"high":363,"low":363,"close":363,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":363},"2025-12-17",{"date":605,"open":475,"high":475,"low":475,"close":475,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":475},"2025-12-16",{"date":607,"open":608,"high":608,"low":608,"close":608,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":608},"2025-12-15",26.175,{"date":610,"open":376,"high":376,"low":376,"close":376,"change":51,"percent_change":356,"volume":197,"transactions":9,"vwap":376},"2025-12-12",{"date":612,"open":13,"high":13,"low":355,"close":355,"change":17,"percent_change":17,"volume":197,"transactions":9,"vwap":355},"2025-12-11",{"date":614,"open":94,"high":355,"low":94,"close":355,"change":252,"percent_change":253,"volume":26,"transactions":9,"vwap":355},"2025-12-10",{"date":616,"open":94,"high":94,"low":94,"close":94,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":94},"2025-12-09",{"date":618,"open":94,"high":94,"low":94,"close":94,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":94},"2025-12-08",{"date":620,"open":468,"high":468,"low":468,"close":468,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":468},"2025-12-05",{"date":622,"open":458,"high":458,"low":623,"close":623,"change":50,"percent_change":51,"volume":197,"transactions":9,"vwap":623},"2025-12-04",26.115,{"date":625,"open":381,"high":381,"low":381,"close":381,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":381},"2025-12-03",{"date":627,"open":628,"high":424,"low":628,"close":424,"change":594,"percent_change":595,"volume":231,"transactions":9,"vwap":424},"2025-12-02",26.096001,{"date":630,"open":230,"high":230,"low":333,"close":333,"change":17,"percent_change":17,"volume":26,"transactions":9,"vwap":333},"2025-12-01",{"date":632,"open":216,"high":216,"low":333,"close":333,"change":111,"percent_change":60,"volume":222,"transactions":9,"vwap":333},"2025-11-28",{"date":634,"open":458,"high":355,"low":458,"close":355,"change":15,"percent_change":226,"volume":222,"transactions":9,"vwap":355},"2025-11-26",{"date":636,"open":381,"high":376,"low":381,"close":376,"change":252,"percent_change":253,"volume":637,"transactions":9,"vwap":376},"2025-11-25",1100,{"date":639,"open":640,"high":77,"low":395,"close":398,"change":87,"percent_change":88,"volume":641,"transactions":9,"vwap":398},"2025-11-24",26.122,10200,{"date":643,"open":398,"high":48,"low":465,"close":623,"change":15,"percent_change":226,"volume":644,"transactions":9,"vwap":623},"2025-11-21",3300,{"date":646,"open":94,"high":94,"low":395,"close":399,"change":138,"percent_change":139,"volume":222,"transactions":9,"vwap":399},"2025-11-20",{"date":648,"open":465,"high":465,"low":465,"close":465,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":465},"2025-11-19",{"date":650,"open":651,"high":651,"low":399,"close":399,"change":50,"percent_change":51,"volume":652,"transactions":9,"vwap":399},"2025-11-18",26.113,5000,{"date":654,"open":424,"high":424,"low":424,"close":424,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":424},"2025-11-17",{"date":656,"open":623,"high":623,"low":623,"close":623,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":623},"2025-11-14",{"date":658,"open":344,"high":344,"low":344,"close":344,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":344},"2025-11-13",{"date":660,"open":344,"high":344,"low":344,"close":344,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":344},"2025-11-12",{"date":662,"open":344,"high":344,"low":344,"close":344,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":344},"2025-11-11",{"date":664,"open":425,"high":425,"low":425,"close":425,"change":252,"percent_change":430,"volume":189,"transactions":9,"vwap":425},"2025-11-10",{"date":666,"open":667,"high":200,"low":667,"close":200,"change":50,"percent_change":51,"volume":197,"transactions":9,"vwap":200},"2025-11-07",26.076,{"date":669,"open":403,"high":403,"low":403,"close":403,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":403},"2025-11-06",{"date":671,"open":403,"high":403,"low":403,"close":403,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":403},"2025-11-05",{"date":673,"open":674,"high":403,"low":674,"close":403,"change":356,"percent_change":675,"volume":197,"transactions":9,"vwap":403},"2025-11-04",26.082001,-0.31,{"date":677,"open":678,"high":679,"low":678,"close":341,"change":451,"percent_change":452,"volume":680,"transactions":9,"vwap":341},"2025-11-03",25.99,26.172,5500,{"date":682,"open":47,"high":47,"low":47,"close":47,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":47},"2025-10-31",{"date":684,"open":355,"high":333,"low":355,"close":333,"change":40,"percent_change":41,"volume":206,"transactions":9,"vwap":333},"2025-10-30",{"date":686,"open":72,"high":58,"low":311,"close":311,"change":50,"percent_change":51,"volume":687,"transactions":9,"vwap":311},"2025-10-29",3700,{"date":689,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":13},"2025-10-28",{"date":691,"open":39,"high":39,"low":311,"close":311,"change":15,"percent_change":226,"volume":197,"transactions":9,"vwap":311},"2025-10-27",{"date":693,"open":475,"high":475,"low":475,"close":475,"change":252,"percent_change":253,"volume":189,"transactions":9,"vwap":475},"2025-10-24",{"date":695,"open":696,"high":696,"low":696,"close":696,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":696},"2025-10-23",26.155,{"date":698,"open":355,"high":355,"low":468,"close":468,"change":111,"percent_change":60,"volume":296,"transactions":9,"vwap":468},"2025-10-22",{"date":700,"open":344,"high":344,"low":344,"close":344,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":344},"2025-10-21",{"date":702,"open":381,"high":381,"low":623,"close":623,"change":111,"percent_change":60,"volume":290,"transactions":9,"vwap":623},"2025-10-20",{"date":704,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":465},"2025-10-17",{"date":706,"open":465,"high":465,"low":465,"close":465,"change":707,"percent_change":708,"volume":197,"transactions":9,"vwap":465},"2025-10-16",0.018,0.07,{"date":710,"open":395,"high":424,"low":711,"close":711,"change":712,"percent_change":111,"volume":713,"transactions":9,"vwap":711},"2025-10-15",26.087,0.002,800,{"date":715,"open":403,"high":403,"low":403,"close":403,"change":716,"percent_change":717,"volume":189,"transactions":9,"vwap":403},"2025-10-14",0.075,0.29,{"date":719,"open":720,"high":447,"low":721,"close":447,"change":139,"percent_change":434,"volume":245,"transactions":9,"vwap":447},"2025-10-13",25.995,25.89,{"date":723,"open":419,"high":419,"low":419,"close":419,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":419},"2025-10-10",{"date":725,"open":726,"high":726,"low":726,"close":726,"change":40,"percent_change":41,"volume":197,"transactions":9,"vwap":726},"2025-10-09",26.065001,{"date":728,"open":200,"high":200,"low":200,"close":200,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":200},"2025-10-08",{"date":730,"open":426,"high":426,"low":426,"close":426,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":426},"2025-10-07",{"date":732,"open":429,"high":429,"low":429,"close":429,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":429},"2025-10-06",{"date":734,"open":418,"high":418,"low":418,"close":418,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":418},"2025-10-03",{"date":736,"open":678,"high":737,"low":678,"close":737,"change":594,"percent_change":595,"volume":206,"transactions":9,"vwap":737},"2025-10-02",26.025,{"date":739,"open":623,"high":623,"low":623,"close":623,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":623},"2025-10-01",{"date":741,"open":623,"high":623,"low":623,"close":623,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":623},"2025-09-30",{"date":743,"open":381,"high":381,"low":381,"close":381,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":381},"2025-09-29",{"date":745,"open":425,"high":425,"low":425,"close":425,"change":352,"percent_change":286,"volume":189,"transactions":9,"vwap":425},"2025-09-26",{"date":747,"open":426,"high":426,"low":426,"close":426,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":426},"2025-09-25",{"date":749,"open":414,"high":414,"low":414,"close":414,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":414},"2025-09-24",{"date":751,"open":414,"high":414,"low":414,"close":414,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":414},"2025-09-23",{"date":753,"open":414,"high":414,"low":414,"close":414,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":414},"2025-09-22",{"date":755,"open":726,"high":726,"low":726,"close":726,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":726},"2025-09-19",{"date":757,"open":447,"high":418,"low":447,"close":418,"change":252,"percent_change":430,"volume":197,"transactions":9,"vwap":418},"2025-09-18",{"date":759,"open":447,"high":447,"low":447,"close":447,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":447},"2025-09-17",{"date":761,"open":762,"high":762,"low":762,"close":762,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":762},"2025-09-16",26.02,{"date":764,"open":450,"high":450,"low":450,"close":450,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":450},"2025-09-15",{"date":766,"open":767,"high":767,"low":767,"close":767,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":767},"2025-09-12",26.014999,{"date":769,"open":720,"high":720,"low":720,"close":720,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":720},"2025-09-11",{"date":771,"open":678,"high":678,"low":678,"close":678,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":678},"2025-09-10",{"date":773,"open":774,"high":774,"low":774,"close":774,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":774},"2025-09-09",25.975,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":111,"percent_change":60,"volume":680,"transactions":9,"vwap":780},"2025-09-08",25.94,25.965,25.914,25.96,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2025-09-05",25.83,25.95,25.8,0.135,0.52,4000,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2025-09-04",25.9,25.815,-0.085,-0.33,4200,{"date":797,"open":798,"high":791,"low":798,"close":791,"change":793,"percent_change":794,"volume":189,"transactions":9,"vwap":791},"2025-09-03",25.87,{"date":800,"open":780,"high":801,"low":780,"close":801,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":801},"2025-09-02",25.985,{"date":803,"open":804,"high":154,"low":804,"close":154,"change":17,"percent_change":17,"volume":197,"transactions":9,"vwap":154},"2025-08-29",25.98,{"date":806,"open":807,"high":154,"low":807,"close":154,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":154},"2025-08-28",25.97,{"date":809,"open":807,"high":154,"low":807,"close":154,"change":17,"percent_change":17,"volume":197,"transactions":9,"vwap":154},"2025-08-27",{"date":811,"open":804,"high":154,"low":804,"close":154,"change":138,"percent_change":139,"volume":245,"transactions":9,"vwap":154},"2025-08-26",{"date":813,"open":447,"high":447,"low":447,"close":447,"change":111,"percent_change":60,"volume":245,"transactions":9,"vwap":447},"2025-08-25",{"date":815,"open":804,"high":154,"low":807,"close":154,"change":352,"percent_change":286,"volume":222,"transactions":9,"vwap":154},"2025-08-22",{"date":817,"open":777,"high":778,"low":777,"close":778,"change":138,"percent_change":139,"volume":206,"transactions":9,"vwap":778},"2025-08-21",{"date":819,"open":784,"high":774,"low":784,"close":774,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":774},"2025-08-20",{"date":821,"open":784,"high":804,"low":784,"close":804,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":804},"2025-08-19",{"date":823,"open":784,"high":774,"low":784,"close":774,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":774},"2025-08-18",{"date":825,"open":784,"high":801,"low":784,"close":801,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":801},"2025-08-15",{"date":827,"open":828,"high":778,"low":828,"close":778,"change":111,"percent_change":60,"volume":245,"transactions":9,"vwap":778},"2025-08-14",25.93,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":832},"2025-08-13",25.92,25.955,{"date":834,"open":835,"high":828,"low":835,"close":828,"change":40,"percent_change":41,"volume":189,"transactions":9,"vwap":828},"2025-08-12",25.91,{"date":837,"open":791,"high":838,"low":791,"close":838,"change":352,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2025-08-11",25.945,0.14,2700,{"date":842,"open":721,"high":835,"low":721,"close":835,"change":50,"percent_change":51,"volume":197,"transactions":9,"vwap":835},"2025-08-08",{"date":844,"open":721,"high":845,"low":721,"close":845,"change":87,"percent_change":88,"volume":197,"transactions":9,"vwap":845},"2025-08-07",25.915,{"date":847,"open":848,"high":849,"low":848,"close":791,"change":60,"percent_change":304,"volume":245,"transactions":9,"vwap":791},"2025-08-06",25.86,25.902,{"date":851,"open":848,"high":848,"low":848,"close":848,"change":50,"percent_change":51,"volume":189,"transactions":9,"vwap":848},"2025-08-05",{"date":853,"open":854,"high":854,"low":854,"close":854,"change":313,"percent_change":855,"volume":197,"transactions":9,"vwap":854},"2025-08-04",25.865,-0.42,{"date":857,"open":858,"high":858,"low":774,"close":774,"change":570,"percent_change":337,"volume":227,"transactions":9,"vwap":774},"2025-08-01",25.983,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":189,"transactions":9,"vwap":861},"2025-07-31",25.961,-0.014,-0.05,{"date":865,"open":774,"high":774,"low":774,"close":774,"change":716,"percent_change":717,"volume":189,"transactions":9,"vwap":774},"2025-07-30",{"date":867,"open":678,"high":678,"low":868,"close":791,"change":863,"percent_change":164,"volume":869,"transactions":9,"vwap":791},"2025-07-29",25.81,22300,{"date":871,"open":784,"high":784,"low":784,"close":784,"change":17,"percent_change":17,"volume":189,"transactions":9,"vwap":784},"2025-07-28",{"date":873,"open":804,"high":804,"low":784,"close":784,"change":87,"percent_change":88,"volume":197,"transactions":9,"vwap":784},"2025-07-25",{"date":875,"open":876,"high":876,"low":876,"close":876,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":876},"2025-07-24",25.935,{"date":878,"open":831,"high":831,"low":831,"close":831,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":831},"2025-07-23",{"date":880,"open":881,"high":881,"low":881,"close":881,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":881},"2025-07-22",25.905,{"date":883,"open":884,"high":884,"low":848,"close":885,"change":17,"percent_change":17,"volume":886,"transactions":9,"vwap":885},"2025-07-21",25.895,25.885,1700,{"date":888,"open":889,"high":889,"low":885,"close":885,"change":241,"percent_change":242,"volume":197,"transactions":9,"vwap":885},"2025-07-18",25.894,{"date":891,"open":848,"high":848,"low":848,"close":848,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":848},"2025-07-17",{"date":893,"open":783,"high":894,"low":783,"close":894,"change":17,"percent_change":17,"volume":895,"transactions":9,"vwap":894},"2025-07-16",25.85,13600,{"date":897,"open":898,"high":898,"low":894,"close":894,"change":285,"percent_change":286,"volume":197,"transactions":9,"vwap":894},"2025-07-15",25.853,{"date":900,"open":868,"high":901,"low":902,"close":901,"change":17,"percent_change":17,"volume":384,"transactions":9,"vwap":901},"2025-07-14",25.816,25.67,{"date":904,"open":905,"high":905,"low":901,"close":901,"change":906,"percent_change":313,"volume":227,"transactions":9,"vwap":901},"2025-07-11",25.857,-0.029,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":14,"percent_change":15,"volume":912,"transactions":9,"vwap":910},"2025-07-10",25.82,25.845,25.754,7700,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":915},"2025-07-09",25.84,{"date":917,"open":848,"high":848,"low":848,"close":848,"change":87,"percent_change":88,"volume":231,"transactions":9,"vwap":848},"2025-07-08",{"date":919,"open":920,"high":921,"low":783,"close":910,"change":50,"percent_change":51,"volume":227,"transactions":9,"vwap":910},"2025-07-07",25.831,25.88,{"date":923,"open":894,"high":894,"low":894,"close":894,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":894},"2025-07-03",{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":455,"volume":189,"transactions":9,"vwap":926},"2025-07-02",25.825,-0.069,{"date":929,"open":889,"high":889,"low":889,"close":889,"change":930,"percent_change":281,"volume":189,"transactions":9,"vwap":889},"2025-07-01",-0.017,{"date":932,"open":848,"high":933,"low":848,"close":933,"change":934,"percent_change":935,"volume":206,"transactions":9,"vwap":933},"2025-06-30",25.911,0.061,0.24,{"date":937,"open":894,"high":894,"low":894,"close":894,"change":334,"percent_change":125,"volume":189,"transactions":9,"vwap":894},"2025-06-27",{"date":939,"open":940,"high":941,"low":940,"close":941,"change":15,"percent_change":226,"volume":197,"transactions":9,"vwap":941},"2025-06-26",25.851,25.875,{"date":943,"open":721,"high":791,"low":783,"close":944,"change":51,"percent_change":356,"volume":290,"transactions":9,"vwap":944},"2025-06-25",25.855,{"date":946,"open":783,"high":941,"low":783,"close":941,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":941},"2025-06-24",{"date":948,"open":894,"high":894,"low":783,"close":894,"change":949,"percent_change":312,"volume":231,"transactions":9,"vwap":894},"2025-06-23",-0.007,{"date":951,"open":721,"high":721,"low":783,"close":905,"change":952,"percent_change":312,"volume":953,"transactions":9,"vwap":905},"2025-06-20",-0.008,2600,{"date":955,"open":783,"high":854,"low":783,"close":854,"change":956,"percent_change":88,"volume":189,"transactions":9,"vwap":854},"2025-06-18",0.016,{"date":958,"open":783,"high":959,"low":783,"close":959,"change":319,"percent_change":252,"volume":189,"transactions":9,"vwap":959},"2025-06-17",25.849,{"date":961,"open":909,"high":915,"low":909,"close":915,"change":334,"percent_change":125,"volume":189,"transactions":9,"vwap":915},"2025-06-16",{"date":963,"open":915,"high":854,"low":964,"close":854,"change":50,"percent_change":51,"volume":637,"transactions":9,"vwap":854},"2025-06-13",25.72,{"date":966,"open":915,"high":798,"low":967,"close":798,"change":111,"percent_change":60,"volume":197,"transactions":9,"vwap":798},"2025-06-12",25.805,{"date":969,"open":783,"high":921,"low":783,"close":848,"change":15,"percent_change":226,"volume":222,"transactions":9,"vwap":848},"2025-06-11",{"date":971,"open":915,"high":915,"low":915,"close":915,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":915},"2025-06-10",{"date":973,"open":792,"high":792,"low":792,"close":792,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":792},"2025-06-09",{"date":975,"open":976,"high":967,"low":976,"close":967,"change":111,"percent_change":60,"volume":197,"transactions":9,"vwap":967},"2025-06-06",25.78,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":87,"percent_change":88,"volume":982,"transactions":9,"vwap":980},"2025-06-05",25.77,25.795,25.76,3000,{"date":984,"open":985,"high":976,"low":986,"close":976,"change":87,"percent_change":88,"volume":384,"transactions":9,"vwap":976},"2025-06-04",25.75,25.74,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":189,"transactions":9,"vwap":989},"2025-06-03",25.765,-0.091,-0.35,{"date":993,"open":909,"high":921,"low":909,"close":994,"change":995,"percent_change":60,"volume":713,"transactions":9,"vwap":994},"2025-06-02",25.856,0.011,{"date":997,"open":909,"high":910,"low":909,"close":910,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":910},"2025-05-30",{"date":999,"open":868,"high":783,"low":868,"close":783,"change":111,"percent_change":60,"volume":189,"transactions":9,"vwap":783},"2025-05-29",{"date":1001,"open":1002,"high":909,"low":1002,"close":909,"change":241,"percent_change":242,"volume":189,"transactions":9,"vwap":909},"2025-05-28",25.79,{"date":1004,"open":979,"high":980,"low":979,"close":980,"change":14,"percent_change":15,"volume":189,"transactions":9,"vwap":980},"2025-05-27",{"date":1006,"open":985,"high":785,"low":986,"close":1002,"change":382,"percent_change":383,"volume":886,"transactions":9,"vwap":1002},"2025-05-23",{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":451,"percent_change":1011,"volume":231,"transactions":9,"vwap":1010},"2025-05-22",25.73,25.745,-0.14,{"date":1013,"open":976,"high":976,"low":902,"close":976,"change":139,"percent_change":434,"volume":1014,"transactions":9,"vwap":976},"2025-05-21",28500,{"date":1016,"open":785,"high":909,"low":785,"close":909,"change":334,"percent_change":125,"volume":189,"transactions":9,"vwap":909},"2025-05-20",{"date":1018,"open":785,"high":910,"low":785,"close":910,"change":14,"percent_change":15,"volume":1019,"transactions":9,"vwap":910},"2025-05-19",9200,{"date":1021,"open":915,"high":915,"low":915,"close":915,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":915},"2025-05-16",{"date":1023,"open":785,"high":894,"low":785,"close":926,"change":241,"percent_change":242,"volume":296,"transactions":9,"vwap":926},"2025-05-15",{"date":1025,"open":1026,"high":915,"low":976,"close":785,"change":334,"percent_change":125,"volume":1027,"transactions":9,"vwap":785},"2025-05-14",25.802,10500,{"date":1029,"open":868,"high":926,"low":868,"close":926,"change":60,"percent_change":1030,"volume":1031,"transactions":9,"vwap":926},"2025-05-13",0.16,5100,{"date":1033,"open":981,"high":1034,"low":1035,"close":1034,"change":15,"percent_change":226,"volume":1036,"transactions":9,"vwap":1034},"2025-05-12",25.785,25.651,2300,{"date":1038,"open":1002,"high":785,"low":989,"close":989,"change":1039,"percent_change":578,"volume":1040,"transactions":9,"vwap":989},"2025-05-09",0.054,5400,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":15,"volume":189,"transactions":9,"vwap":1043},"2025-05-08",25.711,0.006,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":1047},"2025-05-07",25.705,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":15,"percent_change":226,"volume":231,"transactions":9,"vwap":1052},"2025-05-06",25.7,25.68,25.69,{"date":1054,"open":902,"high":902,"low":1055,"close":902,"change":334,"percent_change":125,"volume":238,"transactions":9,"vwap":902},"2025-05-05",25.54,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":313,"percent_change":1059,"volume":189,"transactions":9,"vwap":1058},"2025-05-02",25.695,-0.43,{"date":1061,"open":967,"high":967,"low":967,"close":967,"change":252,"percent_change":430,"volume":189,"transactions":9,"vwap":967},"2025-05-01",{"date":1063,"open":1002,"high":1002,"low":1035,"close":1064,"change":471,"percent_change":472,"volume":1031,"transactions":9,"vwap":1064},"2025-04-30",25.775,{"date":1066,"open":1067,"high":915,"low":1067,"close":915,"change":50,"percent_change":51,"volume":1068,"transactions":9,"vwap":915},"2025-04-29",25.812,1300,{"date":1070,"open":909,"high":910,"low":909,"close":910,"change":17,"percent_change":17,"volume":1071,"transactions":9,"vwap":910},"2025-04-28",1600,{"date":1073,"open":868,"high":910,"low":1052,"close":910,"change":337,"percent_change":338,"volume":1074,"transactions":9,"vwap":910},"2025-04-25",57300,{"date":1076,"open":980,"high":980,"low":980,"close":980,"change":1039,"percent_change":578,"volume":189,"transactions":9,"vwap":980},"2025-04-24",{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2025-04-23",25.71,25.741,0.072,0.28,23800,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":566,"percent_change":51,"volume":1088,"transactions":9,"vwap":1087},"2025-04-22",25.64,25.669,176100,{"date":1090,"open":1086,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2025-04-21",25.673,25.57,-0.077,-0.3,1367700,{"date":1097,"open":1009,"high":985,"low":1009,"close":985,"change":471,"percent_change":472,"volume":231,"transactions":9,"vwap":985},"2025-04-17",{"date":1099,"open":1002,"high":848,"low":976,"close":792,"change":934,"percent_change":935,"volume":1100,"transactions":9,"vwap":792},"2025-04-16",4700,{"date":1102,"open":1002,"high":1002,"low":964,"close":911,"change":1103,"percent_change":444,"volume":687,"transactions":9,"vwap":911},"2025-04-15",0.058,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":543,"percent_change":1107,"volume":245,"transactions":9,"vwap":1106},"2025-04-14",25.696,0.2,{"date":1109,"open":1110,"high":986,"low":1110,"close":1111,"change":1112,"percent_change":430,"volume":222,"transactions":9,"vwap":1111},"2025-04-11",25.585,25.645,0.031,{"date":1114,"open":28,"high":721,"low":28,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2025-04-10",25.614,0.096,0.38,13700,{"date":1120,"open":1079,"high":154,"low":1121,"close":1121,"change":1122,"percent_change":595,"volume":982,"transactions":9,"vwap":1121},"2025-04-09",25.518,-0.087,{"date":1124,"open":909,"high":909,"low":1125,"close":1125,"change":1126,"percent_change":863,"volume":788,"transactions":9,"vwap":1125},"2025-04-08",25.605,-0.013,{"date":1128,"open":154,"high":154,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2025-04-07",25.45,25.618,-0.047,-0.18,36900,{"date":1135,"open":154,"high":154,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2025-04-04",25.665,-0.203,-0.78,8500,{"date":1141,"open":154,"high":154,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":713,"transactions":9,"vwap":1142},"2025-04-03",25.868,-0.057,-0.22,{"date":1146,"open":784,"high":784,"low":721,"close":1147,"change":471,"percent_change":472,"volume":574,"transactions":9,"vwap":1147},"2025-04-02",25.925,{"date":1149,"open":807,"high":678,"low":807,"close":678,"change":87,"percent_change":88,"volume":189,"transactions":9,"vwap":678},"2025-04-01",{"date":1151,"open":774,"high":774,"low":774,"close":774,"change":51,"percent_change":356,"volume":189,"transactions":9,"vwap":774},"2025-03-31",{"date":1153,"open":447,"high":762,"low":780,"close":720,"change":111,"percent_change":60,"volume":1154,"transactions":9,"vwap":720},"2025-03-28",4600,{"date":1156,"open":154,"high":381,"low":807,"close":801,"change":1157,"percent_change":594,"volume":1158,"transactions":9,"vwap":801},"2025-03-27",-0.024,11200,{"date":1160,"open":1161,"high":419,"low":831,"close":1162,"change":14,"percent_change":15,"volume":384,"transactions":9,"vwap":1162},"2025-03-26",26.030001,26.0090008,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":570,"percent_change":337,"volume":189,"transactions":9,"vwap":1165},"2025-03-25",26.0039997,{"date":1167,"open":807,"high":1161,"low":780,"close":678,"change":51,"percent_change":356,"volume":644,"transactions":9,"vwap":678},"2025-03-24",{"date":1169,"open":447,"high":447,"low":447,"close":447,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":447},"2025-03-21",{"date":1171,"open":762,"high":762,"low":762,"close":762,"change":138,"percent_change":139,"volume":189,"transactions":9,"vwap":762},"2025-03-20",{"date":1173,"open":1161,"high":1161,"low":1161,"close":1161,"change":15,"percent_change":226,"volume":189,"transactions":9,"vwap":1161},"2025-03-19",{"date":1175,"open":1176,"high":458,"low":804,"close":447,"change":252,"percent_change":430,"volume":1177,"transactions":9,"vwap":447},"2025-03-18",26.039,19200,{"date":1179,"open":780,"high":762,"low":780,"close":804,"change":15,"percent_change":226,"volume":1180,"transactions":9,"vwap":804},"2025-03-17",6900,{"date":1182,"open":154,"high":154,"low":777,"close":780,"change":1183,"percent_change":242,"volume":231,"transactions":9,"vwap":780},"2025-03-14",0.026,{"date":1185,"open":835,"high":780,"low":835,"close":1186,"change":1187,"percent_change":1188,"volume":227,"transactions":9,"vwap":1186},"2025-03-13",25.934,0.024,0.09,{"date":1190,"open":791,"high":835,"low":785,"close":835,"change":138,"percent_change":139,"volume":1191,"transactions":9,"vwap":835},"2025-03-12",2900,{"date":1193,"open":780,"high":807,"low":835,"close":831,"change":312,"percent_change":1194,"volume":269,"transactions":9,"vwap":831},"2025-03-11",-0.12,{"date":1196,"open":828,"high":784,"low":828,"close":784,"change":40,"percent_change":41,"volume":347,"transactions":9,"vwap":784},"2025-03-10",{"date":1198,"open":784,"high":778,"low":777,"close":778,"change":1199,"percent_change":51,"volume":290,"transactions":9,"vwap":778},"2025-03-07",-0.006,{"date":1201,"open":780,"high":154,"low":777,"close":1202,"change":1112,"percent_change":430,"volume":1203,"transactions":9,"vwap":1202},"2025-03-06",25.971,30300,{"date":1205,"open":828,"high":777,"low":828,"close":777,"change":1206,"percent_change":356,"volume":637,"transactions":9,"vwap":777},"2025-03-05",-0.021,{"date":1208,"open":784,"high":861,"low":777,"close":861,"change":1209,"percent_change":595,"volume":1036,"transactions":9,"vwap":861},"2025-03-04",-0.089,{"date":1211,"open":200,"high":200,"low":419,"close":419,"change":451,"percent_change":452,"volume":1068,"transactions":9,"vwap":419},"2025-03-03",{"date":32,"open":424,"high":424,"low":807,"close":403,"change":40,"percent_change":41,"volume":1213,"transactions":9,"vwap":403},7100,{"status":1215,"indices":1216,"watchlist":1254,"sectors":1277,"benchmarks":1329},"success",[1217,1225,1231,1236,1242,1249],{"symbol":1218,"name":1219,"price":1220,"change":1221,"pct_change":338,"is_up":1222,"sparkline":1223,"date":1224},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":1226,"name":1227,"price":1228,"change":1229,"pct_change":179,"is_up":1222,"sparkline":1230,"date":1224},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1232,"name":1233,"price":1234,"change":43,"pct_change":60,"is_up":1222,"sparkline":1235,"date":1224},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1237,"name":1238,"price":1239,"change":1240,"pct_change":60,"is_up":1222,"sparkline":1241,"date":1224},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1243,"name":1244,"price":1245,"change":1246,"pct_change":1247,"is_up":1222,"sparkline":1248,"date":1224},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1250,"name":1251,"price":1252,"change":337,"pct_change":179,"is_up":1222,"sparkline":1253,"date":1224},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1255,1262,1270],{"symbol":1256,"name":1257,"price":1258,"change":1259,"pct_change":1260,"is_up":1222,"sparkline":1261,"date":1224},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1263,"name":1264,"price":1265,"change":1266,"pct_change":1267,"is_up":1268,"sparkline":1269,"date":1224},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1271,"name":1272,"price":1273,"change":1274,"pct_change":1275,"is_up":1268,"sparkline":1276,"date":1224},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1278,1283,1287,1292,1296,1300,1305,1310,1314,1319,1324],{"name":1279,"etf":1280,"change":1281,"price":1282,"is_up":1222},"Technology","XLK",1.05,197.81,{"name":1284,"etf":1285,"change":253,"price":1286,"is_up":1222},"Financials","XLF",53.46,{"name":1288,"etf":1289,"change":1290,"price":1291,"is_up":1268},"Healthcare","XLV",-1.32,166.2,{"name":1293,"etf":1294,"change":312,"price":1295,"is_up":1268},"Consumer Cycl","XLY",108.81,{"name":1297,"etf":1298,"change":794,"price":1299,"is_up":1268},"Consumer Staples","XLP",80.33,{"name":1301,"etf":1302,"change":1303,"price":1304,"is_up":1222},"Energy","XLE",1.95,62.7,{"name":1306,"etf":1307,"change":1308,"price":1309,"is_up":1222},"Industrials","XLI",0.99,168.64,{"name":1311,"etf":1312,"change":794,"price":1313,"is_up":1268},"Materials","XLB",48.54,{"name":1315,"etf":1316,"change":1317,"price":1318,"is_up":1268},"Real Estate","XLRE",-0.56,40.68,{"name":1320,"etf":1321,"change":1322,"price":1323,"is_up":1222},"Utilities","XLU",0.61,39.68,{"name":1325,"etf":1326,"change":1327,"price":1328,"is_up":1268},"Comm Services","XLC",-0.93,109.94,[1330,1334,1338,1342],{"ticker":1331,"name":1332,"price":1333,"change":330,"is_up":1222},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1335,"name":1336,"price":1337,"change":179,"is_up":1222},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1339,"name":1340,"price":1341,"change":252,"is_up":1222},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1343,"name":1344,"price":1345,"change":1346,"is_up":1222},"IWM","iShares Russell 2000",279.06,0.42]