[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHRT":3,"stock-historical-AHRT":30,"homepage-market-summary":980},{"ticker":4,"date":5,"profile":6,"quote":14},"AHRT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AH Realty Trust, Inc.","NYSE",null,"REAL ESTATE","AH Realty Trust Inc is a real estate investment trust (REIT). It owns, operates, and acquires high-quality properties across the Mid-Atlantic and Southeast, creating lasting value for investors, partners, clients, tenants, and communities. The group focuses on operating and acquiring high-quality, well-positioned assets with growth potential and delivering long-term value for shareholders. Its portfolio includes Harbor Point, Southern Post, The Interlock, and Others.","98","Virginia Beach, VA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.13,6.08,6.205,5.97,6.1,0.03,0.49,2110503.413381,14614,6.1164,18,5.13,1060078.808205637,7.8,157,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},1060079,166432372.888285,-65.94,"2023-09-11",[39,40,50,61,70,79,89,98,108,119,127,136,147,155,164,171,179,188,198,207,216,227,235,245,253,262,272,281,289,298,306,313,319,326,333,343,348,356,365,375,385,394,404,412,420,426,436,446,452,459,467,476,483,491,497,502,507,511,516,519,523,527,531,535,539,542,546,551,557,562,565,568,572,577,582,586,591,596,600,604,609,613,617,622,627,631,634,637,640,644,647,651,655,661,665,670,673,677,681,685,690,694,697,701,705,712,715,720,724,728,733,737,744,748,752,756,760,765,772,779,786,792,798,804,811,816,823,830,836,844,850,858,864,867,874,879,886,890,896,900,907,911,915,919,924,928,932,938,942,948,951,955,960,964,969,974,979],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":42,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",5.96,6.155,5.88,0.08,1.33,7515017.64943,17692,6.0876,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",5.92,6.03,5.865,6.02,0.12,2.03,1308754.9882,10290,5.9735,{"date":62,"open":44,"high":52,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",5.795,5.9,-0.01,-0.17,2156980.178352,14302,5.852,{"date":71,"open":16,"high":72,"low":64,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-25",6.09,5.91,-0.15,-2.48,1022740.547793,9022,5.9344,{"date":80,"open":81,"high":16,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-24",5.95,5.89,6.06,0.11,1.85,873484.19129,8274,5.9937,{"date":90,"open":91,"high":91,"low":92,"close":81,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",6.16,5.94,-0.24,-3.88,849558.617866,6531,6.0103,{"date":99,"open":100,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",6.36,6.385,6.19,-0.13,-2.06,852877.258241,7686,6.2693,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",6.25,6.33,6.23,6.32,0.1,1.61,1202415.819384,8224,6.2857,{"date":120,"open":112,"high":121,"low":102,"close":122,"change":65,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-18",6.315,6.22,-0.16,1707844.625517,8052,6.2414,{"date":128,"open":113,"high":129,"low":130,"close":112,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",6.34,6.21,-0.03,-0.48,1137013.407788,10765,6.2655,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",6.35,6.425,6.2,6.26,-0.1,-1.57,933118.577948,6936,6.2967,{"date":148,"open":140,"high":149,"low":150,"close":100,"change":56,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-15",6.37,6.18,1.92,632502.039541,5907,6.316,{"date":156,"open":157,"high":111,"low":150,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-14",6.29,6.24,-0.08,-1.27,444017.325752,5891,6.2516,{"date":165,"open":166,"high":167,"low":157,"close":113,"change":65,"percent_change":123,"volume":168,"transactions":169,"vwap":170},"2026-09-11",6.38,6.41,582880.181615,6356,6.3348,{"date":172,"open":167,"high":173,"low":121,"close":111,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-10",6.455,-0.09,-1.4,384442.452722,5543,6.3505,{"date":180,"open":181,"high":182,"low":149,"close":183,"change":159,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-09",6.52,6.535,6.42,-1.23,502511.130747,7608,6.4142,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-08",6.6,6.63,6.5,-0.11,-1.66,840181.675832,7832,6.5407,{"date":199,"open":192,"high":200,"low":201,"close":202,"change":84,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-04",6.65,6.44,6.61,1.69,467343.818169,6015,6.5991,{"date":208,"open":209,"high":210,"low":211,"close":192,"change":20,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-03",6.53,6.575,6.4808,0.46,466144.68427,6418,6.5214,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-02",6.45,6.51,6.39,6.47,0.06,0.94,556439.691489,7992,6.4694,{"date":228,"open":221,"high":229,"low":230,"close":167,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":139},"2026-09-01",6.49,6.395,-0.07,-1.08,718904.240193,7550,{"date":236,"open":219,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-31",6.545,6.46,6.48,-0.06,-0.92,782600.166523,5398,6.4899,{"date":246,"open":191,"high":247,"low":248,"close":248,"change":174,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-28",6.67,6.54,-1.36,541334.366122,4960,6.5896,{"date":254,"open":255,"high":256,"low":257,"close":191,"change":159,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-27",6.68,6.74,6.615,-1.19,354299.135432,4905,6.643,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":159,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-26",6.77,6.79,6.7,6.71,-1.18,393657.505394,5281,6.7464,{"date":273,"open":274,"high":275,"low":276,"close":265,"change":222,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-25",6.78,6.86,6.755,0.89,476937.517314,4945,6.7923,{"date":282,"open":247,"high":274,"low":283,"close":284,"change":222,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-24",6.66,6.73,0.9,614817.133246,5041,6.7289,{"date":290,"open":191,"high":291,"low":292,"close":247,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-21",6.72,6.58,0.04,0.6,588918.872772,7061,6.6519,{"date":299,"open":300,"high":284,"low":301,"close":191,"change":174,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-20",6.69,6.6091,-1.34,401009.002501,4091,6.6543,{"date":307,"open":256,"high":264,"low":308,"close":291,"change":20,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-19",6.715,0.45,468816.263534,5973,6.7411,{"date":314,"open":266,"high":315,"low":200,"close":300,"change":20,"percent_change":309,"volume":316,"transactions":317,"vwap":318},"2026-08-18",6.76,559765.590376,6775,6.6945,{"date":320,"open":321,"high":264,"low":283,"close":283,"change":103,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-17",6.75,-1.91,599089.357412,6655,6.6852,{"date":327,"open":328,"high":275,"low":264,"close":265,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-14",6.8,0,347317.64759,4460,6.7926,{"date":334,"open":335,"high":336,"low":337,"close":265,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-13",6.81,6.82,6.7201,0.07,1.04,442529.227282,6581,6.7966,{"date":344,"open":265,"high":328,"low":255,"close":291,"change":329,"percent_change":329,"volume":345,"transactions":346,"vwap":347},"2026-08-12",498464.207485,6185,6.7318,{"date":349,"open":264,"high":350,"low":267,"close":291,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-11",6.815,-0.02,-0.3,535229.532925,6023,6.7519,{"date":357,"open":358,"high":359,"low":284,"close":256,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-10",6.88,6.91,-0.19,-2.74,718113.355592,8426,6.7912,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":20,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-07",6.96,7.025,6.92,6.93,0.43,514296.729332,5980,6.9573,{"date":376,"open":367,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-06",7.005,6.855,6.9,-0.04,-0.58,455475.124453,5994,6.9071,{"date":386,"open":387,"high":388,"low":379,"close":389,"change":123,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-05",7.07,7.09,6.94,-2.25,680557.863644,13115,6.9529,{"date":395,"open":396,"high":397,"low":315,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-04",6.95,7.165,7.1,0.16,2.31,1706320.310953,14221,7.0885,{"date":405,"open":406,"high":407,"low":370,"close":389,"change":351,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-03",7.04,7.085,-0.29,762324.388551,8764,6.9735,{"date":413,"open":414,"high":415,"low":389,"close":367,"change":142,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-31",7.06,7.095,-1.42,897353.607152,10134,6.9799,{"date":421,"open":398,"high":398,"low":422,"close":414,"change":329,"percent_change":329,"volume":423,"transactions":424,"vwap":425},"2026-07-30",6.965,699834.661464,7084,7.0332,{"date":427,"open":428,"high":429,"low":430,"close":414,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-29",7.16,7.185,7.05,-0.05,-0.7,705804.824844,8259,7.0874,{"date":437,"open":398,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-28",7.18,7.075,7.11,0.05,0.71,575073.255119,6810,7.1379,{"date":447,"open":448,"high":428,"low":448,"close":414,"change":20,"percent_change":371,"volume":449,"transactions":450,"vwap":451},"2026-07-27",7.03,654665.446265,6650,7.0977,{"date":453,"open":396,"high":454,"low":389,"close":448,"change":114,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-24",7.065,1.44,551966.00882,5436,7.0215,{"date":460,"open":461,"high":430,"low":462,"close":370,"change":231,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-23",7,6.925,-1,443001.511612,5526,6.9653,{"date":468,"open":469,"high":470,"low":471,"close":461,"change":103,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-22",7.12,7.13,6.99,-1.82,617744.109969,7441,7.0121,{"date":477,"open":478,"high":470,"low":478,"close":470,"change":84,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-21",7.02,1.57,558600.687474,7671,7.0958,{"date":484,"open":388,"high":485,"low":486,"close":478,"change":131,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-20",7.105,6.97,-0.43,771654.961613,6930,7.0297,{"date":492,"open":493,"high":387,"low":471,"close":430,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":430},"2026-07-17",7.01,0.02,0.28,606000,{"date":498,"open":388,"high":499,"low":448,"close":448,"change":131,"percent_change":500,"volume":501,"transactions":9,"vwap":448},"2026-07-16",7.15,-0.42,551700,{"date":503,"open":499,"high":504,"low":430,"close":414,"change":351,"percent_change":505,"volume":506,"transactions":9,"vwap":414},"2026-07-15",7.19,-0.28,612600,{"date":508,"open":509,"high":398,"low":478,"close":509,"change":494,"percent_change":495,"volume":510,"transactions":9,"vwap":509},"2026-07-14",7.08,419900,{"date":512,"open":398,"high":513,"low":478,"close":414,"change":65,"percent_change":514,"volume":515,"transactions":9,"vwap":414},"2026-07-13",7.14,-0.14,631800,{"date":517,"open":509,"high":440,"low":406,"close":387,"change":65,"percent_change":514,"volume":518,"transactions":9,"vwap":387},"2026-07-10",716000,{"date":520,"open":387,"high":440,"low":406,"close":509,"change":293,"percent_change":521,"volume":522,"transactions":9,"vwap":509},"2026-07-09",0.57,524500,{"date":524,"open":398,"high":440,"low":461,"close":406,"change":240,"percent_change":525,"volume":526,"transactions":9,"vwap":406},"2026-07-08",-0.85,845000,{"date":528,"open":388,"high":428,"low":387,"close":398,"change":222,"percent_change":529,"volume":530,"transactions":9,"vwap":398},"2026-07-07",0.85,796600,{"date":532,"open":440,"high":469,"low":493,"close":406,"change":231,"percent_change":533,"volume":534,"transactions":9,"vwap":406},"2026-07-06",-0.98,655200,{"date":536,"open":430,"high":469,"low":461,"close":440,"change":56,"percent_change":537,"volume":538,"transactions":9,"vwap":440},"2026-07-02",1.72,745800,{"date":540,"open":430,"high":398,"low":471,"close":471,"change":174,"percent_change":160,"volume":541,"transactions":9,"vwap":471},"2026-07-01",860300,{"date":543,"open":499,"high":428,"low":406,"close":509,"change":142,"percent_change":544,"volume":545,"transactions":9,"vwap":509},"2026-06-30",-1.39,823100,{"date":547,"open":428,"high":548,"low":430,"close":438,"change":222,"percent_change":549,"volume":550,"transactions":9,"vwap":438},"2026-06-29",7.2,0.84,839800,{"date":552,"open":553,"high":470,"low":367,"close":469,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":469},"2026-06-26",6.98,0.18,2.59,1740300,{"date":558,"open":321,"high":396,"low":321,"close":389,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":389},"2026-06-25",0.14,2.06,983600,{"date":563,"open":191,"high":336,"low":191,"close":328,"change":65,"percent_change":74,"volume":564,"transactions":9,"vwap":328},"2026-06-24",864300,{"date":566,"open":291,"high":335,"low":267,"close":335,"change":222,"percent_change":277,"volume":567,"transactions":9,"vwap":335},"2026-06-23",1154500,{"date":569,"open":247,"high":265,"low":283,"close":321,"change":45,"percent_change":570,"volume":571,"transactions":9,"vwap":321},"2026-06-22",1.2,837500,{"date":573,"open":247,"high":300,"low":574,"close":247,"change":338,"percent_change":575,"volume":576,"transactions":9,"vwap":247},"2026-06-18",6.62,1.06,1397400,{"date":578,"open":291,"high":315,"low":579,"close":190,"change":514,"percent_change":580,"volume":581,"transactions":9,"vwap":190},"2026-06-17",6.56,-2.08,982100,{"date":583,"open":336,"high":358,"low":255,"close":256,"change":431,"percent_change":584,"volume":585,"transactions":9,"vwap":256},"2026-06-16",-0.74,747100,{"date":587,"open":588,"high":369,"low":321,"close":265,"change":174,"percent_change":589,"volume":590,"transactions":9,"vwap":265},"2026-06-15",6.89,-1.31,755400,{"date":592,"open":593,"high":359,"low":335,"close":358,"change":20,"percent_change":594,"volume":595,"transactions":9,"vwap":358},"2026-06-12",6.87,0.44,570900,{"date":597,"open":275,"high":370,"low":336,"close":598,"change":329,"percent_change":329,"volume":599,"transactions":9,"vwap":598},"2026-06-11",6.85,712900,{"date":601,"open":359,"high":389,"low":602,"close":598,"change":329,"percent_change":329,"volume":603,"transactions":9,"vwap":598},"2026-06-10",6.84,962900,{"date":605,"open":606,"high":389,"low":606,"close":598,"change":45,"percent_change":607,"volume":608,"transactions":9,"vwap":598},"2026-06-09",6.83,1.18,827400,{"date":610,"open":256,"high":606,"low":284,"close":264,"change":441,"percent_change":611,"volume":612,"transactions":9,"vwap":264},"2026-06-08",0.74,557000,{"date":614,"open":264,"high":606,"low":266,"close":291,"change":240,"percent_change":615,"volume":616,"transactions":9,"vwap":291},"2026-06-05",-0.88,529000,{"date":618,"open":274,"high":606,"low":284,"close":274,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":274},"2026-06-04",0.09,1.35,628500,{"date":623,"open":266,"high":291,"low":624,"close":300,"change":231,"percent_change":625,"volume":626,"transactions":9,"vwap":300},"2026-06-03",6.59,-1.04,1024100,{"date":628,"open":602,"high":275,"low":291,"close":315,"change":380,"percent_change":629,"volume":630,"transactions":9,"vwap":315},"2026-06-02",-0.59,687400,{"date":632,"open":321,"high":370,"low":291,"close":328,"change":65,"percent_change":74,"volume":633,"transactions":9,"vwap":328},"2026-06-01",1388400,{"date":635,"open":606,"high":275,"low":200,"close":335,"change":65,"percent_change":74,"volume":636,"transactions":9,"vwap":335},"2026-05-29",3353200,{"date":638,"open":335,"high":598,"low":256,"close":336,"change":65,"percent_change":74,"volume":639,"transactions":9,"vwap":336},"2026-05-28",877100,{"date":641,"open":367,"high":553,"low":321,"close":606,"change":159,"percent_change":642,"volume":643,"transactions":9,"vwap":606},"2026-05-27",-1.16,1407900,{"date":645,"open":370,"high":553,"low":588,"close":359,"change":65,"percent_change":514,"volume":646,"transactions":9,"vwap":359},"2026-05-26",976200,{"date":648,"open":379,"high":486,"low":358,"close":369,"change":222,"percent_change":649,"volume":650,"transactions":9,"vwap":369},"2026-05-22",0.87,1050800,{"date":652,"open":321,"high":396,"low":266,"close":275,"change":222,"percent_change":653,"volume":654,"transactions":9,"vwap":275},"2026-05-21",0.88,1396300,{"date":656,"open":202,"high":335,"low":657,"close":328,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":328},"2026-05-20",6.55,0.2,3.03,948000,{"date":662,"open":663,"high":266,"low":181,"close":190,"change":351,"percent_change":352,"volume":664,"transactions":9,"vwap":190},"2026-05-19",6.57,1255500,{"date":666,"open":209,"high":283,"low":209,"close":574,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":574},"2026-05-18",0.13,2,1026100,{"date":671,"open":221,"high":292,"low":167,"close":229,"change":240,"percent_change":241,"volume":672,"transactions":9,"vwap":229},"2026-05-15",1018200,{"date":674,"open":191,"high":300,"low":229,"close":657,"change":56,"percent_change":675,"volume":676,"transactions":9,"vwap":657},"2026-05-14",1.87,1074300,{"date":678,"open":218,"high":239,"low":100,"close":679,"change":231,"percent_change":232,"volume":680,"transactions":9,"vwap":679},"2026-05-13",6.43,1048500,{"date":682,"open":192,"high":191,"low":679,"close":192,"change":494,"percent_change":683,"volume":684,"transactions":9,"vwap":192},"2026-05-12",0.31,1093400,{"date":686,"open":687,"high":192,"low":111,"close":239,"change":84,"percent_change":688,"volume":689,"transactions":9,"vwap":239},"2026-05-11",6.4,1.73,848500,{"date":691,"open":687,"high":679,"low":100,"close":149,"change":131,"percent_change":692,"volume":693,"transactions":9,"vwap":149},"2026-05-08",-0.47,646400,{"date":695,"open":218,"high":192,"low":687,"close":687,"change":231,"percent_change":232,"volume":696,"transactions":9,"vwap":687},"2026-05-07",618200,{"date":698,"open":238,"high":192,"low":166,"close":221,"change":20,"percent_change":699,"volume":700,"transactions":9,"vwap":221},"2026-05-06",0.47,698700,{"date":702,"open":55,"high":238,"low":92,"close":201,"change":212,"percent_change":703,"volume":704,"transactions":9,"vwap":201},"2026-05-05",7.69,1347800,{"date":706,"open":707,"high":708,"low":92,"close":709,"change":142,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-05-04",6.07,6.14,5.98,-1.64,658600,{"date":713,"open":150,"high":150,"low":707,"close":16,"change":65,"percent_change":123,"volume":714,"transactions":9,"vwap":16},"2026-05-01",634300,{"date":716,"open":18,"high":717,"low":18,"close":72,"change":338,"percent_change":718,"volume":719,"transactions":9,"vwap":72},"2026-04-30",6.15,1.16,855700,{"date":721,"open":91,"high":122,"low":55,"close":55,"change":66,"percent_change":722,"volume":723,"transactions":9,"vwap":55},"2026-04-29",-2.75,684800,{"date":725,"open":708,"high":112,"low":707,"close":102,"change":56,"percent_change":726,"volume":727,"transactions":9,"vwap":102},"2026-04-28",1.98,751400,{"date":729,"open":730,"high":717,"low":730,"close":707,"change":20,"percent_change":731,"volume":732,"transactions":9,"vwap":707},"2026-04-27",6.04,0.5,493200,{"date":734,"open":42,"high":707,"low":52,"close":730,"change":293,"percent_change":735,"volume":736,"transactions":9,"vwap":730},"2026-04-24",0.67,646800,{"date":738,"open":42,"high":739,"low":740,"close":741,"change":351,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-04-23",6.05,5.93,6,-0.33,512400,{"date":745,"open":83,"high":16,"low":746,"close":55,"change":65,"percent_change":66,"volume":747,"transactions":9,"vwap":55},"2026-04-22",5.99,594600,{"date":749,"open":717,"high":150,"low":55,"close":53,"change":193,"percent_change":750,"volume":751,"transactions":9,"vwap":53},"2026-04-21",-1.79,667800,{"date":753,"open":739,"high":717,"low":739,"close":708,"change":619,"percent_change":754,"volume":755,"transactions":9,"vwap":708},"2026-04-20",1.49,965900,{"date":757,"open":741,"high":19,"low":741,"close":739,"change":114,"percent_change":758,"volume":759,"transactions":9,"vwap":739},"2026-04-17",1.68,782700,{"date":761,"open":762,"high":55,"low":762,"close":81,"change":45,"percent_change":763,"volume":764,"transactions":9,"vwap":81},"2026-04-16",5.85,1.36,452900,{"date":766,"open":767,"high":73,"low":768,"close":769,"change":619,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-04-15",5.75,5.71,5.87,1.56,618300,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":114,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-14",5.62,5.78,5.6,1.76,582800,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":20,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-04-13",5.63,5.68,5.58,0.53,650500,{"date":787,"open":788,"high":767,"low":781,"close":789,"change":131,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-04-10",5.7,5.65,-0.53,774900,{"date":793,"open":794,"high":795,"low":774,"close":782,"change":796,"percent_change":554,"volume":797,"transactions":9,"vwap":782},"2026-04-09",5.64,5.72,0.01,850500,{"date":799,"open":782,"high":768,"low":800,"close":801,"change":667,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-04-08",5.59,5.67,2.35,678600,{"date":805,"open":806,"high":794,"low":807,"close":808,"change":431,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-07",5.61,5.53,5.54,-0.89,694600,{"date":812,"open":801,"high":813,"low":800,"close":800,"change":159,"percent_change":814,"volume":815,"transactions":9,"vwap":800},"2026-04-06",5.73,-1.41,681700,{"date":817,"open":818,"high":801,"low":819,"close":801,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":801},"2026-04-02",5.38,5.34,0.27,5,1855200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":142,"percent_change":472,"volume":829,"transactions":9,"vwap":828},"2026-04-01",5.49,5.5,5.39,5.4,804500,{"date":831,"open":818,"high":807,"low":832,"close":826,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-03-31",5.28,0.23,4.36,1537700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":56,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-03-30",5.15,5.32,5.14,5.27,2.33,1041400,{"date":845,"open":846,"high":846,"low":26,"close":838,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-03-27",5.31,-0.18,-3.38,1264000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":123,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-03-26",5.37,5.48,5.3,5.33,-2.91,1488300,{"date":859,"open":782,"high":795,"low":860,"close":825,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":825},"2026-03-25",5.46,-0.12,-2.14,2595700,{"date":865,"open":776,"high":775,"low":807,"close":806,"change":329,"percent_change":329,"volume":866,"transactions":9,"vwap":806},"2026-03-24",1900400,{"date":868,"open":869,"high":870,"low":871,"close":806,"change":142,"percent_change":872,"volume":873,"transactions":9,"vwap":806},"2026-03-23",5.79,5.83,5.45,-1.75,2592300,{"date":875,"open":741,"high":72,"low":788,"close":768,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":768},"2026-03-20",-0.31,-5.15,16693800,{"date":880,"open":881,"high":882,"low":883,"close":55,"change":667,"percent_change":884,"volume":885,"transactions":9,"vwap":55},"2026-03-19",5.8,6.11,5.76,2.21,2260300,{"date":887,"open":806,"high":81,"low":800,"close":82,"change":658,"percent_change":888,"volume":889,"transactions":9,"vwap":82},"2026-03-18",3.51,1858200,{"date":891,"open":788,"high":892,"low":781,"close":893,"change":222,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-17",5.74,5.69,1.07,1112600,{"date":897,"open":789,"high":768,"low":783,"close":781,"change":399,"percent_change":898,"volume":899,"transactions":9,"vwap":781},"2026-03-16",2.93,1445700,{"date":901,"open":902,"high":762,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-13",5.81,5.47,-0.23,-4.04,1916100,{"date":908,"open":794,"high":881,"low":776,"close":788,"change":351,"percent_change":909,"volume":910,"transactions":9,"vwap":788},"2026-03-12",-0.35,1401500,{"date":912,"open":44,"high":42,"low":789,"close":795,"change":103,"percent_change":913,"volume":914,"transactions":9,"vwap":795},"2026-03-11",-2.22,1892900,{"date":916,"open":73,"high":740,"low":902,"close":762,"change":174,"percent_change":917,"volume":918,"transactions":9,"vwap":762},"2026-03-10",-1.52,1553800,{"date":920,"open":921,"high":739,"low":795,"close":92,"change":505,"percent_change":922,"volume":923,"transactions":9,"vwap":92},"2026-03-09",6.01,-4.5,2741500,{"date":925,"open":141,"high":100,"low":150,"close":122,"change":360,"percent_change":926,"volume":927,"transactions":9,"vwap":122},"2026-03-06",-2.96,825100,{"date":929,"open":238,"high":238,"low":113,"close":167,"change":441,"percent_change":930,"volume":931,"transactions":9,"vwap":167},"2026-03-05",0.79,939500,{"date":933,"open":934,"high":679,"low":91,"close":100,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":100},"2026-03-04",6.3,0.15,2.42,1059200,{"date":939,"open":122,"high":113,"low":730,"close":130,"change":231,"percent_change":940,"volume":941,"transactions":9,"vwap":130},"2026-03-03",-1.11,1160900,{"date":943,"open":944,"high":138,"low":944,"close":945,"change":20,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-02",6.12,6.28,0.48,746900,{"date":949,"open":91,"high":141,"low":739,"close":110,"change":20,"percent_change":946,"volume":950,"transactions":9,"vwap":110},"2026-02-27",1783800,{"date":952,"open":709,"high":122,"low":92,"close":122,"change":820,"percent_change":953,"volume":954,"transactions":9,"vwap":122},"2026-02-26",4.54,1799900,{"date":956,"open":709,"high":53,"low":762,"close":81,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":81},"2026-02-25",-4.95,-45.41,2076800,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":329,"percent_change":329,"volume":963,"transactions":9,"vwap":962},"2024-04-22",10.9,1524,{"date":965,"open":962,"high":962,"low":962,"close":962,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":962},"2024-04-01",-4.6,-29.68,2500,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":329,"transactions":9,"vwap":971},"2024-03-04",15.5,3.45,28.63,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":329,"transactions":9,"vwap":976},"2024-02-29",12.05,-5.95,-33.06,{"date":37,"open":25,"high":25,"low":25,"close":25,"change":329,"percent_change":329,"volume":329,"transactions":9,"vwap":25},{"status":981,"indices":982,"watchlist":1021,"sectors":1043,"benchmarks":1095},"success",[983,991,997,1003,1009,1016],{"symbol":984,"name":985,"price":986,"change":987,"pct_change":988,"is_up":989,"sparkline":990,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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",{"symbol":992,"name":993,"price":994,"change":995,"pct_change":683,"is_up":989,"sparkline":996,"date":5},"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":998,"name":999,"price":1000,"change":1001,"pct_change":293,"is_up":989,"sparkline":1002,"date":5},"DJI","DOW JONES",50927,21,"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":1004,"name":1005,"price":1006,"change":1007,"pct_change":293,"is_up":989,"sparkline":1008,"date":5},"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":1010,"name":1011,"price":1012,"change":1013,"pct_change":1014,"is_up":989,"sparkline":1015,"date":5},"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":1017,"name":1018,"price":1019,"change":441,"pct_change":683,"is_up":989,"sparkline":1020,"date":5},"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",[1022,1029,1037],{"symbol":1023,"name":1024,"price":1025,"change":1026,"pct_change":1027,"is_up":989,"sparkline":1028,"date":5},"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":1030,"name":1031,"price":1032,"change":1033,"pct_change":1034,"is_up":1035,"sparkline":1036,"date":5},"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":1038,"name":1039,"price":1040,"change":432,"pct_change":1041,"is_up":1035,"sparkline":1042,"date":5},"TSLA","Tesla Inc",354.11,-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",[1044,1049,1053,1058,1062,1066,1071,1076,1080,1085,1090],{"name":1045,"etf":1046,"change":1047,"price":1048,"is_up":989},"Technology","XLK",1.05,197.81,{"name":1050,"etf":1051,"change":84,"price":1052,"is_up":989},"Financials","XLF",53.46,{"name":1054,"etf":1055,"change":1056,"price":1057,"is_up":1035},"Healthcare","XLV",-1.32,166.2,{"name":1059,"etf":1060,"change":131,"price":1061,"is_up":1035},"Consumer Cycl","XLY",108.81,{"name":1063,"etf":1064,"change":742,"price":1065,"is_up":1035},"Consumer Staples","XLP",80.33,{"name":1067,"etf":1068,"change":1069,"price":1070,"is_up":989},"Energy","XLE",1.95,62.7,{"name":1072,"etf":1073,"change":1074,"price":1075,"is_up":989},"Industrials","XLI",0.99,168.64,{"name":1077,"etf":1078,"change":742,"price":1079,"is_up":1035},"Materials","XLB",48.54,{"name":1081,"etf":1082,"change":1083,"price":1084,"is_up":1035},"Real Estate","XLRE",-0.56,40.68,{"name":1086,"etf":1087,"change":1088,"price":1089,"is_up":989},"Utilities","XLU",0.61,39.68,{"name":1091,"etf":1092,"change":1093,"price":1094,"is_up":1035},"Comm Services","XLC",-0.93,109.94,[1096,1100,1104,1108],{"ticker":1097,"name":1098,"price":1099,"change":554,"is_up":989},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1101,"name":1102,"price":1103,"change":683,"is_up":989},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1105,"name":1106,"price":1107,"change":20,"is_up":989},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1109,"name":1110,"price":1111,"change":1112,"is_up":989},"IWM","iShares Russell 2000",279.06,0.42]