[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHR":3,"stock-historical-BHR":33,"homepage-market-summary":1663},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BHR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Braemar Hotels & Resorts Inc. Common Stock","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Braemar Hotels & Resorts Inc is a real estate investment trust company that invests in high revenue per available room, or RevPAR, luxury hotels and resorts. The firm operates in various U.S. states such as California, Texas, Washington, Philadelphia, Florida, and Illinois as well as Washington, D.C. and St. Thomas, U.S. Virgin Islands. The company operates through its direct hotel investment segment of the hotel lodging industry. Its revenue streams include rooms, food and beverage, and other. The firm's hotels operate under various brands, such as Marriott, Hilton, Courtyard, and, among others.","Dallas, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},12.0482,0.2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},1.66,1.67,1.6894,1.65,0.01,0.61,490873.669156,2182,1.6634,3.19,1.62,463809.0206318008,2.5,3245,{"ticker":4,"total_count":34,"page":35,"page_size":36,"total_pages":35,"summary":37,"data":42},365,1,1000,{"period_high":28,"period_low":29,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":19,"start_date":41,"end_date":5},428601,156439364.178582,-10.27,"2025-04-22",[43,44,52,61,67,75,82,91,101,109,118,125,132,140,147,156,162,169,175,183,191,198,207,216,225,236,243,249,255,262,269,277,282,287,292,299,304,310,316,322,330,340,346,355,365,375,384,392,399,407,416,423,428,434,443,448,452,456,460,465,468,472,477,481,487,493,496,501,505,508,512,516,519,522,526,529,534,538,545,553,558,564,569,573,578,583,587,592,596,598,602,607,611,614,617,621,624,628,632,636,640,647,653,660,666,670,674,679,683,688,692,696,701,705,709,713,716,720,723,726,729,733,736,739,744,748,751,756,760,763,767,771,775,778,782,786,790,794,799,804,808,811,816,820,824,829,834,840,845,851,855,863,870,876,881,886,891,895,901,905,910,914,920,926,929,934,938,941,948,952,958,964,969,973,978,982,987,992,996,1000,1004,1008,1012,1016,1019,1023,1028,1032,1035,1039,1043,1046,1050,1053,1057,1061,1065,1068,1072,1075,1077,1082,1086,1090,1093,1096,1100,1103,1107,1112,1115,1119,1124,1128,1132,1136,1139,1143,1147,1151,1155,1157,1161,1165,1169,1172,1176,1180,1184,1188,1191,1194,1198,1202,1207,1211,1214,1217,1221,1225,1228,1231,1234,1238,1242,1245,1249,1253,1256,1260,1264,1268,1271,1275,1279,1282,1285,1289,1293,1297,1301,1305,1308,1311,1314,1318,1321,1324,1327,1331,1334,1338,1342,1345,1348,1351,1354,1359,1362,1367,1371,1375,1379,1382,1385,1388,1392,1395,1399,1401,1404,1408,1412,1416,1420,1424,1428,1432,1435,1439,1442,1446,1449,1452,1455,1459,1463,1465,1468,1472,1474,1478,1481,1484,1488,1491,1494,1497,1501,1505,1508,1511,1513,1517,1520,1523,1526,1529,1533,1537,1540,1544,1547,1551,1555,1559,1563,1567,1571,1575,1579,1584,1588,1592,1595,1599,1602,1605,1608,1611,1614,1618,1622,1626,1629,1633,1636,1640,1644,1647,1651,1655,1658,1660,1662],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":45,"open":22,"high":46,"low":29,"close":22,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.675,-0.02,-1.2,675651.435458,3182,1.6473,{"date":53,"open":54,"high":55,"low":56,"close":20,"change":23,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",1.68,1.685,1.64,0.6,612714.082824,3902,1.6577,{"date":62,"open":20,"high":46,"low":56,"close":19,"change":63,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",0,753467.49852,2734,1.6517,{"date":68,"open":54,"high":69,"low":56,"close":19,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",1.69,-0.03,-1.78,577325.921862,2708,1.6542,{"date":76,"open":77,"high":77,"low":69,"close":69,"change":47,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",1.72,-1.17,426282.762142,3406,1.701,{"date":83,"open":84,"high":84,"low":85,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",1.76,1.71,-0.05,-2.84,787032.408597,4311,1.7269,{"date":92,"open":93,"high":94,"low":95,"close":84,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",1.79,1.8,1.73,-0.06,-3.3,500033.02179,3083,1.7539,{"date":102,"open":103,"high":103,"low":93,"close":104,"change":23,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-22",1.83,1.82,0.55,362623.118452,2190,1.8102,{"date":110,"open":93,"high":111,"low":112,"close":111,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-21",1.81,1.75,0.02,1.12,495533.21902,3496,1.7942,{"date":119,"open":120,"high":93,"low":77,"close":93,"change":113,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",1.77,1.13,1092022.623332,3299,1.768,{"date":126,"open":103,"high":103,"low":127,"close":120,"change":70,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",1.74,-1.67,632034.7024,4537,1.7726,{"date":133,"open":134,"high":135,"low":93,"close":94,"change":96,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-16",1.86,1.88,-3.23,306673.148466,3813,1.8278,{"date":141,"open":135,"high":142,"low":134,"close":134,"change":70,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-15",1.9,-1.59,249936.475163,2398,1.8796,{"date":148,"open":134,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":135},"2026-09-14",1.905,1.845,1.89,0.03,1.61,257319.298598,3343,{"date":157,"open":135,"high":151,"low":150,"close":134,"change":23,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-11",0.54,255269.052765,2948,1.8683,{"date":163,"open":103,"high":164,"low":103,"close":165,"change":63,"percent_change":63,"volume":166,"transactions":167,"vwap":168},"2026-09-10",1.87,1.85,292575.70973,2065,1.8536,{"date":170,"open":165,"high":171,"low":104,"close":165,"change":23,"percent_change":158,"volume":172,"transactions":173,"vwap":174},"2026-09-09",1.885,670254.551983,4448,1.8497,{"date":176,"open":177,"high":177,"low":178,"close":178,"change":96,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-08",1.92,1.84,-3.16,388274.17662,3367,1.8769,{"date":184,"open":142,"high":177,"low":185,"close":142,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-04",1.835,0.04,2.15,374710.759789,2396,1.8784,{"date":192,"open":193,"high":193,"low":178,"close":134,"change":86,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-03",1.93,-2.62,600012.440673,4549,1.8737,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":47,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-02",1.95,1.98,1.91,-1.04,495404.733009,4357,1.9449,{"date":208,"open":209,"high":209,"low":210,"close":193,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-01",2.02,1.895,-0.09,-4.46,1186682.0223,6779,1.9623,{"date":217,"open":218,"high":218,"low":219,"close":209,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-31",2.05,2.01,-0.01,-0.49,267034.74036,2446,2.0272,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-28",2.08,2.1,2.025,2.03,-0.04,-1.93,273185.44491,2563,2.053,{"date":237,"open":230,"high":238,"low":230,"close":238,"change":113,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-27",2.07,0.98,330220.28361,4100,2.0539,{"date":244,"open":218,"high":245,"low":230,"close":218,"change":63,"percent_change":63,"volume":246,"transactions":247,"vwap":248},"2026-08-26",2.06,227006.54866,3413,2.0454,{"date":250,"open":245,"high":251,"low":209,"close":218,"change":63,"percent_change":63,"volume":252,"transactions":253,"vwap":254},"2026-08-25",2.065,177117.53453,3062,2.0449,{"date":256,"open":245,"high":257,"low":230,"close":218,"change":47,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-24",2.075,-0.97,348878.290105,3709,2.0434,{"date":263,"open":230,"high":227,"low":264,"close":238,"change":186,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-21",2.002,1.97,232202.086569,2031,2.0572,{"date":270,"open":271,"high":272,"low":219,"close":230,"change":47,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-20",2.04,2.0599,-0.98,251436.401223,2205,2.0324,{"date":278,"open":245,"high":238,"low":279,"close":218,"change":63,"percent_change":63,"volume":280,"transactions":281,"vwap":235},"2026-08-19",2.045,186309.82655,1646,{"date":283,"open":227,"high":227,"low":229,"close":218,"change":47,"percent_change":258,"volume":284,"transactions":285,"vwap":286},"2026-08-18",181089.284008,2375,2.0527,{"date":288,"open":230,"high":238,"low":289,"close":238,"change":186,"percent_change":265,"volume":290,"transactions":291,"vwap":254},"2026-08-17",2.018,236489.853918,2839,{"date":293,"open":294,"high":279,"low":294,"close":230,"change":23,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-14",1.99,0.5,364135.975293,3727,2.0253,{"date":300,"open":230,"high":218,"low":209,"close":209,"change":220,"percent_change":221,"volume":301,"transactions":302,"vwap":303},"2026-08-13",223060.427354,2180,2.0321,{"date":305,"open":230,"high":306,"low":201,"close":230,"change":113,"percent_change":35,"volume":307,"transactions":308,"vwap":309},"2026-08-12",2.055,280552.166084,2834,2.029,{"date":311,"open":238,"high":238,"low":294,"close":219,"change":47,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-11",-0.99,464195.665723,4444,2.0155,{"date":317,"open":245,"high":245,"low":318,"close":230,"change":231,"percent_change":232,"volume":319,"transactions":320,"vwap":321},"2026-08-10",1.995,304266.491048,3416,2.0186,{"date":323,"open":324,"high":325,"low":245,"close":238,"change":86,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-07",2.11,2.125,-2.36,479672.023828,3589,2.0768,{"date":331,"open":332,"high":333,"low":218,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-06",2.13,2.17,2.12,0.07,3.41,215030.213203,2328,2.1212,{"date":341,"open":324,"high":324,"low":218,"close":218,"change":231,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-05",-1.91,504010.746537,5269,2.064,{"date":347,"open":332,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-04",2.18,2.09,-0.07,-3.24,393492.050587,2927,2.1139,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-03",2.3,2.31,2.16,-0.11,-4.85,196642.663915,2847,2.2041,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":96,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-31",2.32,2.34,2.22,2.27,-2.58,341678.052236,3016,2.2682,{"date":376,"open":358,"high":377,"low":378,"close":379,"change":86,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-07-30",2.37,2.245,2.33,-2.1,516010.641585,4519,2.3177,{"date":385,"open":370,"high":386,"low":370,"close":387,"change":388,"percent_change":187,"volume":389,"transactions":390,"vwap":391},"2026-07-29",2.425,2.38,0.05,491450.909083,4846,2.3881,{"date":393,"open":358,"high":377,"low":394,"close":379,"change":388,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-28",2.26,2.19,761978.836811,6372,2.3326,{"date":400,"open":394,"high":357,"low":401,"close":402,"change":388,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-07-27",2.235,2.28,2.24,196841.733505,2806,2.2716,{"date":408,"open":333,"high":409,"low":359,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-24",2.305,2.23,0.08,3.72,494728.205766,3781,2.2593,{"date":417,"open":332,"high":348,"low":418,"close":187,"change":220,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-23",2.0914,-0.46,477167.410842,3843,2.1482,{"date":424,"open":332,"high":348,"low":324,"close":359,"change":186,"percent_change":151,"volume":425,"transactions":426,"vwap":427},"2026-07-22",362169.60176,2740,2.1537,{"date":429,"open":324,"high":359,"low":257,"close":334,"change":23,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-21",0.47,411803.83854,3735,2.1175,{"date":435,"open":436,"high":324,"low":437,"close":324,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-20",2.035,1.985,0.11,5.5,347099.39779,3227,2.0664,{"date":444,"open":209,"high":245,"low":294,"close":445,"change":86,"percent_change":446,"volume":447,"transactions":9,"vwap":445},"2026-07-17",2,-2.44,372500,{"date":449,"open":445,"high":245,"low":265,"close":218,"change":113,"percent_change":450,"volume":451,"transactions":9,"vwap":218},"2026-07-16",0.99,366400,{"date":453,"open":218,"high":228,"low":219,"close":230,"change":86,"percent_change":454,"volume":455,"transactions":9,"vwap":230},"2026-07-15",-2.4,384400,{"date":457,"open":349,"high":332,"low":227,"close":227,"change":47,"percent_change":458,"volume":459,"transactions":9,"vwap":227},"2026-07-14",-0.95,216100,{"date":461,"open":230,"high":462,"low":230,"close":228,"change":186,"percent_change":463,"volume":464,"transactions":9,"vwap":228},"2026-07-13",2.14,1.94,551300,{"date":466,"open":245,"high":332,"low":245,"close":245,"change":63,"percent_change":63,"volume":467,"transactions":9,"vwap":245},"2026-07-10",472500,{"date":469,"open":218,"high":324,"low":219,"close":245,"change":23,"percent_change":470,"volume":471,"transactions":9,"vwap":245},"2026-07-09",0.49,510000,{"date":473,"open":462,"high":462,"low":201,"close":218,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":218},"2026-07-08",-0.1,-4.65,1245100,{"date":478,"open":403,"high":403,"low":324,"close":187,"change":96,"percent_change":479,"volume":480,"transactions":9,"vwap":187},"2026-07-07",-2.71,739200,{"date":482,"open":370,"high":483,"low":484,"close":484,"change":350,"percent_change":485,"volume":486,"transactions":9,"vwap":484},"2026-07-06",2.44,2.21,-3.07,937900,{"date":488,"open":333,"high":489,"low":333,"close":402,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":402},"2026-07-02",2.4,0.12,5.56,1104800,{"date":494,"open":332,"high":484,"low":238,"close":359,"change":63,"percent_change":63,"volume":495,"transactions":9,"vwap":359},"2026-07-01",1061200,{"date":497,"open":177,"high":498,"low":142,"close":359,"change":16,"percent_change":499,"volume":500,"transactions":9,"vwap":359},"2026-06-30",2.25,10.2,2397500,{"date":502,"open":200,"high":265,"low":135,"close":503,"change":63,"percent_change":63,"volume":504,"transactions":9,"vwap":503},"2026-06-29",1.96,829500,{"date":506,"open":177,"high":503,"low":151,"close":503,"change":186,"percent_change":227,"volume":507,"transactions":9,"vwap":503},"2026-06-26",1796000,{"date":509,"open":230,"high":271,"low":202,"close":177,"change":474,"percent_change":510,"volume":511,"transactions":9,"vwap":177},"2026-06-25",-4.95,814300,{"date":513,"open":218,"high":238,"low":265,"close":209,"change":70,"percent_change":514,"volume":515,"transactions":9,"vwap":209},"2026-06-24",-1.46,1204800,{"date":517,"open":271,"high":227,"low":209,"close":218,"change":113,"percent_change":450,"volume":518,"transactions":9,"vwap":218},"2026-06-23",1125500,{"date":520,"open":228,"high":334,"low":230,"close":230,"change":86,"percent_change":454,"volume":521,"transactions":9,"vwap":230},"2026-06-22",515800,{"date":523,"open":218,"high":228,"low":230,"close":227,"change":388,"percent_change":524,"volume":525,"transactions":9,"vwap":227},"2026-06-18",2.46,1694800,{"date":527,"open":230,"high":245,"low":445,"close":230,"change":220,"percent_change":221,"volume":528,"transactions":9,"vwap":230},"2026-06-17",1365400,{"date":530,"open":187,"high":333,"low":230,"close":271,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":271},"2026-06-16",-0.08,-3.77,1144200,{"date":535,"open":370,"high":402,"low":227,"close":334,"change":86,"percent_change":536,"volume":537,"transactions":9,"vwap":334},"2026-06-15",-2.3,1012100,{"date":539,"open":540,"high":541,"low":228,"close":333,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":333},"2026-06-12",2.57,2.63,-0.36,-14.23,1659700,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":220,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-06-11",2.6,2.65,2.48,2.53,-0.39,332000,{"date":554,"open":555,"high":547,"low":555,"close":556,"change":388,"percent_change":219,"volume":557,"transactions":9,"vwap":556},"2026-06-10",2.52,2.54,248200,{"date":559,"open":560,"high":547,"low":524,"close":561,"change":70,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-06-09",2.55,2.49,-1.19,612100,{"date":565,"open":566,"high":556,"low":31,"close":555,"change":113,"percent_change":567,"volume":568,"transactions":9,"vwap":555},"2026-06-08",2.51,0.8,121100,{"date":570,"open":561,"high":560,"low":549,"close":31,"change":113,"percent_change":571,"volume":572,"transactions":9,"vwap":31},"2026-06-05",0.81,183300,{"date":574,"open":561,"high":566,"low":575,"close":549,"change":152,"percent_change":576,"volume":577,"transactions":9,"vwap":549},"2026-06-04",2.42,1.22,312600,{"date":579,"open":580,"high":540,"low":580,"close":580,"change":47,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-06-03",2.45,-0.81,543800,{"date":584,"open":561,"high":550,"low":585,"close":585,"change":70,"percent_change":48,"volume":586,"transactions":9,"vwap":585},"2026-06-02",2.47,226700,{"date":588,"open":589,"high":31,"low":575,"close":31,"change":186,"percent_change":590,"volume":591,"transactions":9,"vwap":31},"2026-06-01",2.43,1.63,331700,{"date":593,"open":31,"high":555,"low":483,"close":524,"change":86,"percent_change":594,"volume":595,"transactions":9,"vwap":524},"2026-05-29",-1.99,193000,{"date":597,"open":549,"high":555,"low":549,"close":566,"change":186,"percent_change":29,"volume":568,"transactions":9,"vwap":566},"2026-05-28",{"date":599,"open":550,"high":540,"low":585,"close":585,"change":86,"percent_change":600,"volume":601,"transactions":9,"vwap":585},"2026-05-27",-1.98,167400,{"date":603,"open":31,"high":604,"low":549,"close":555,"change":152,"percent_change":605,"volume":606,"transactions":9,"vwap":555},"2026-05-26",2.62,1.2,259000,{"date":608,"open":556,"high":556,"low":524,"close":561,"change":220,"percent_change":609,"volume":610,"transactions":9,"vwap":561},"2026-05-22",-0.4,167600,{"date":612,"open":561,"high":555,"low":483,"close":31,"change":63,"percent_change":63,"volume":613,"transactions":9,"vwap":31},"2026-05-21",207200,{"date":615,"open":483,"high":566,"low":575,"close":31,"change":186,"percent_change":590,"volume":616,"transactions":9,"vwap":31},"2026-05-20",205200,{"date":618,"open":555,"high":555,"low":575,"close":524,"change":231,"percent_change":619,"volume":620,"transactions":9,"vwap":524},"2026-05-19",-1.6,316900,{"date":622,"open":556,"high":556,"low":31,"close":31,"change":63,"percent_change":63,"volume":623,"transactions":9,"vwap":31},"2026-05-18",159900,{"date":625,"open":560,"high":560,"low":585,"close":31,"change":350,"percent_change":626,"volume":627,"transactions":9,"vwap":31},"2026-05-15",-2.72,404800,{"date":629,"open":556,"high":604,"low":556,"close":540,"change":186,"percent_change":630,"volume":631,"transactions":9,"vwap":540},"2026-05-14",1.58,337500,{"date":633,"open":555,"high":634,"low":561,"close":550,"change":113,"percent_change":567,"volume":635,"transactions":9,"vwap":550},"2026-05-13",2.61,542900,{"date":637,"open":550,"high":540,"low":589,"close":566,"change":86,"percent_change":638,"volume":639,"transactions":9,"vwap":566},"2026-05-12",-1.95,279400,{"date":641,"open":642,"high":642,"low":555,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-05-11",2.8,2.56,-0.24,-8.57,772300,{"date":648,"open":649,"high":650,"low":651,"close":642,"change":388,"percent_change":104,"volume":652,"transactions":9,"vwap":642},"2026-05-08",2.72,2.81,2.7,533000,{"date":654,"open":541,"high":655,"low":541,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-05-07",2.77,2.75,0.19,7.42,490800,{"date":661,"open":524,"high":662,"low":524,"close":643,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":643},"2026-05-06",2.58,0.09,3.64,458200,{"date":667,"open":489,"high":555,"low":489,"close":585,"change":335,"percent_change":668,"volume":669,"transactions":9,"vwap":585},"2026-05-05",2.92,358800,{"date":671,"open":377,"high":672,"low":368,"close":489,"change":63,"percent_change":63,"volume":673,"transactions":9,"vwap":489},"2026-05-04",2.41,306000,{"date":675,"open":589,"high":585,"low":676,"close":489,"change":47,"percent_change":677,"volume":678,"transactions":9,"vwap":489},"2026-05-01",2.39,-0.83,243600,{"date":680,"open":368,"high":483,"low":368,"close":575,"change":681,"percent_change":556,"volume":682,"transactions":9,"vwap":575},"2026-04-30",0.06,268800,{"date":684,"open":575,"high":524,"low":368,"close":685,"change":70,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-04-29",2.36,-1.26,356700,{"date":689,"open":483,"high":483,"low":377,"close":676,"change":70,"percent_change":690,"volume":691,"transactions":9,"vwap":676},"2026-04-28",-1.24,196400,{"date":693,"open":685,"high":524,"low":685,"close":575,"change":152,"percent_change":694,"volume":695,"transactions":9,"vwap":575},"2026-04-27",1.26,160300,{"date":697,"open":698,"high":676,"low":698,"close":676,"change":113,"percent_change":699,"volume":700,"transactions":9,"vwap":676},"2026-04-24",2.35,0.84,143200,{"date":702,"open":672,"high":580,"low":698,"close":377,"change":231,"percent_change":703,"volume":704,"transactions":9,"vwap":377},"2026-04-23",-1.66,338900,{"date":706,"open":575,"high":585,"low":377,"close":672,"change":220,"percent_change":707,"volume":708,"transactions":9,"vwap":672},"2026-04-22",-0.41,812600,{"date":710,"open":555,"high":555,"low":676,"close":575,"change":531,"percent_change":711,"volume":712,"transactions":9,"vwap":575},"2026-04-21",-3.2,392500,{"date":714,"open":560,"high":662,"low":561,"close":31,"change":350,"percent_change":626,"volume":715,"transactions":9,"vwap":31},"2026-04-20",337400,{"date":717,"open":555,"high":541,"low":31,"close":540,"change":663,"percent_change":718,"volume":719,"transactions":9,"vwap":540},"2026-04-17",3.63,695100,{"date":721,"open":524,"high":549,"low":387,"close":549,"change":63,"percent_change":63,"volume":722,"transactions":9,"vwap":549},"2026-04-16",430300,{"date":724,"open":31,"high":555,"low":585,"close":549,"change":231,"percent_change":143,"volume":725,"transactions":9,"vwap":549},"2026-04-15",138400,{"date":727,"open":561,"high":550,"low":561,"close":555,"change":152,"percent_change":605,"volume":728,"transactions":9,"vwap":555},"2026-04-14",229200,{"date":730,"open":561,"high":550,"low":672,"close":561,"change":23,"percent_change":731,"volume":732,"transactions":9,"vwap":561},"2026-04-13",0.4,332900,{"date":734,"open":566,"high":556,"low":402,"close":549,"change":70,"percent_change":48,"volume":735,"transactions":9,"vwap":549},"2026-04-10",578400,{"date":737,"open":585,"high":643,"low":483,"close":566,"change":113,"percent_change":567,"volume":738,"transactions":9,"vwap":566},"2026-04-09",273000,{"date":740,"open":589,"high":31,"low":387,"close":561,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":561},"2026-04-08",0.17,7.33,389200,{"date":745,"open":358,"high":685,"low":357,"close":367,"change":70,"percent_change":746,"volume":747,"transactions":9,"vwap":367},"2026-04-07",-1.28,211200,{"date":749,"open":358,"high":387,"low":358,"close":698,"change":186,"percent_change":95,"volume":750,"transactions":9,"vwap":698},"2026-04-06",157500,{"date":752,"open":753,"high":358,"low":498,"close":358,"change":47,"percent_change":754,"volume":755,"transactions":9,"vwap":358},"2026-04-02",2.29,-0.86,277100,{"date":757,"open":368,"high":377,"low":358,"close":379,"change":70,"percent_change":758,"volume":759,"transactions":9,"vwap":379},"2026-04-01",-1.27,136100,{"date":761,"open":676,"high":672,"low":379,"close":685,"change":63,"percent_change":63,"volume":762,"transactions":9,"vwap":685},"2026-03-31",217300,{"date":764,"open":753,"high":377,"low":394,"close":685,"change":490,"percent_change":765,"volume":766,"transactions":9,"vwap":685},"2026-03-30",5.36,244900,{"date":768,"open":410,"high":394,"low":395,"close":403,"change":70,"percent_change":769,"volume":770,"transactions":9,"vwap":403},"2026-03-27",-1.32,488100,{"date":772,"open":394,"high":358,"low":369,"close":370,"change":70,"percent_change":773,"volume":774,"transactions":9,"vwap":370},"2026-03-26",-1.3,311900,{"date":776,"open":685,"high":387,"low":357,"close":357,"change":47,"percent_change":754,"volume":777,"transactions":9,"vwap":357},"2026-03-25",167300,{"date":779,"open":489,"high":589,"low":367,"close":367,"change":474,"percent_change":780,"volume":781,"transactions":9,"vwap":367},"2026-03-24",-4.13,362800,{"date":783,"open":489,"high":580,"low":358,"close":575,"change":411,"percent_change":784,"volume":785,"transactions":9,"vwap":575},"2026-03-23",3.42,657400,{"date":787,"open":676,"high":575,"low":358,"close":368,"change":96,"percent_change":788,"volume":789,"transactions":9,"vwap":368},"2026-03-20",-2.5,587700,{"date":791,"open":387,"high":483,"low":368,"close":489,"change":70,"percent_change":792,"volume":793,"transactions":9,"vwap":489},"2026-03-19",-1.23,397300,{"date":795,"open":555,"high":560,"low":489,"close":589,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":589},"2026-03-18",-0.12,-4.71,301400,{"date":800,"open":489,"high":643,"low":489,"close":560,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":560},"2026-03-17",0.14,5.81,691400,{"date":805,"open":555,"high":550,"low":489,"close":672,"change":211,"percent_change":806,"volume":807,"transactions":9,"vwap":672},"2026-03-16",-3.6,229100,{"date":809,"open":31,"high":634,"low":580,"close":31,"change":63,"percent_change":63,"volume":810,"transactions":9,"vwap":31},"2026-03-13",430700,{"date":812,"open":31,"high":813,"low":561,"close":31,"change":96,"percent_change":814,"volume":815,"transactions":9,"vwap":31},"2026-03-12",2.59,-2.34,258000,{"date":817,"open":566,"high":813,"low":585,"close":643,"change":152,"percent_change":818,"volume":819,"transactions":9,"vwap":643},"2026-03-11",1.19,290500,{"date":821,"open":555,"high":548,"low":585,"close":550,"change":231,"percent_change":822,"volume":823,"transactions":9,"vwap":550},"2026-03-10",-1.56,442100,{"date":825,"open":813,"high":547,"low":368,"close":540,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":540},"2026-03-09",-0.18,-6.55,1524800,{"date":830,"open":831,"high":642,"low":651,"close":656,"change":474,"percent_change":832,"volume":833,"transactions":9,"vwap":656},"2026-03-06",2.79,-3.51,277700,{"date":835,"open":836,"high":837,"low":650,"close":838,"change":70,"percent_change":203,"volume":839,"transactions":9,"vwap":838},"2026-03-05",2.87,2.88,2.85,131100,{"date":841,"open":642,"high":668,"low":656,"close":837,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":837},"2026-03-04",0.13,4.73,303200,{"date":846,"open":656,"high":847,"low":848,"close":656,"change":350,"percent_change":849,"volume":850,"transactions":9,"vwap":656},"2026-03-03",2.82,2.69,-2.48,586000,{"date":852,"open":836,"high":837,"low":642,"close":847,"change":211,"percent_change":853,"volume":854,"transactions":9,"vwap":847},"2026-03-02",-3.09,740600,{"date":856,"open":857,"high":858,"low":838,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-02-27",2.99,3.01,2.91,-0.16,-5.21,652800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":70,"percent_change":258,"volume":869,"transactions":9,"vwap":868},"2026-02-26",3.08,3.16,2.97,3.07,451800,{"date":871,"open":865,"high":872,"low":873,"close":874,"change":152,"percent_change":239,"volume":875,"transactions":9,"vwap":874},"2026-02-25",3.11,3,3.1,232000,{"date":877,"open":857,"high":865,"low":878,"close":868,"change":186,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-02-24",2.98,1.32,209400,{"date":882,"open":868,"high":872,"low":878,"close":883,"change":86,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-02-23",3.03,-1.62,309800,{"date":887,"open":878,"high":874,"low":867,"close":865,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":865},"2026-02-20",0.1,3.36,573600,{"date":892,"open":893,"high":857,"low":668,"close":878,"change":63,"percent_change":63,"volume":894,"transactions":9,"vwap":878},"2026-02-19",2.95,270500,{"date":896,"open":878,"high":897,"low":898,"close":878,"change":220,"percent_change":899,"volume":900,"transactions":9,"vwap":878},"2026-02-18",3.05,2.96,-0.33,189300,{"date":902,"open":858,"high":903,"low":893,"close":857,"change":63,"percent_change":63,"volume":904,"transactions":9,"vwap":857},"2026-02-17",3.04,947200,{"date":906,"open":873,"high":897,"low":907,"close":857,"change":113,"percent_change":908,"volume":909,"transactions":9,"vwap":857},"2026-02-13",2.94,0.67,167000,{"date":911,"open":872,"high":872,"low":912,"close":867,"change":350,"percent_change":536,"volume":913,"transactions":9,"vwap":867},"2026-02-12",2.9,335100,{"date":915,"open":916,"high":916,"low":917,"close":903,"change":474,"percent_change":918,"volume":919,"transactions":9,"vwap":903},"2026-02-11",3.18,3.02,-3.18,296900,{"date":921,"open":867,"high":922,"low":867,"close":923,"change":924,"percent_change":925,"volume":810,"transactions":9,"vwap":923},"2026-02-10",3.17,3.14,0.15,5.02,{"date":927,"open":907,"high":917,"low":859,"close":857,"change":681,"percent_change":218,"volume":928,"transactions":9,"vwap":857},"2026-02-09",262100,{"date":930,"open":931,"high":867,"low":859,"close":931,"change":152,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-02-06",2.93,1.03,228200,{"date":935,"open":867,"high":867,"low":837,"close":912,"change":96,"percent_change":936,"volume":937,"transactions":9,"vwap":912},"2026-02-05",-2.03,263100,{"date":939,"open":897,"high":897,"low":668,"close":898,"change":86,"percent_change":703,"volume":940,"transactions":9,"vwap":898},"2026-02-04",446000,{"date":942,"open":642,"high":943,"low":944,"close":858,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":858},"2026-02-03",3.13,2.78,0.26,9.45,1078700,{"date":949,"open":950,"high":831,"low":950,"close":656,"change":411,"percent_change":873,"volume":951,"transactions":9,"vwap":656},"2026-02-02",2.68,304800,{"date":953,"open":651,"high":656,"low":954,"close":955,"change":96,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-01-30",2.64,2.67,-2.2,719700,{"date":959,"open":960,"high":655,"low":961,"close":962,"change":63,"percent_change":63,"volume":963,"transactions":9,"vwap":962},"2026-01-29",2.76,2.66,2.73,359200,{"date":965,"open":966,"high":837,"low":962,"close":962,"change":360,"percent_change":967,"volume":968,"transactions":9,"vwap":962},"2026-01-28",2.84,-3.87,453100,{"date":970,"open":837,"high":837,"low":962,"close":966,"change":70,"percent_change":971,"volume":972,"transactions":9,"vwap":966},"2026-01-27",-1.05,438700,{"date":974,"open":912,"high":912,"low":975,"close":836,"change":86,"percent_change":976,"volume":977,"transactions":9,"vwap":836},"2026-01-26",2.86,-1.71,168100,{"date":979,"open":898,"high":867,"low":859,"close":668,"change":96,"percent_change":980,"volume":981,"transactions":9,"vwap":668},"2026-01-23",-2.01,248400,{"date":983,"open":917,"high":984,"low":867,"close":878,"change":70,"percent_change":985,"volume":986,"transactions":9,"vwap":878},"2026-01-22",3.09,-1,258300,{"date":988,"open":989,"high":858,"low":837,"close":858,"change":801,"percent_change":990,"volume":991,"transactions":9,"vwap":858},"2026-01-21",2.89,4.88,213700,{"date":993,"open":650,"high":989,"low":650,"close":836,"change":47,"percent_change":994,"volume":995,"transactions":9,"vwap":836},"2026-01-20",-0.69,320600,{"date":997,"open":903,"high":868,"low":836,"close":989,"change":860,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-01-16",-5.25,414500,{"date":1001,"open":984,"high":28,"low":917,"close":897,"change":842,"percent_change":1002,"volume":1003,"transactions":9,"vwap":897},"2026-01-15",4.45,693200,{"date":1005,"open":989,"high":931,"low":836,"close":668,"change":23,"percent_change":1006,"volume":1007,"transactions":9,"vwap":668},"2026-01-14",0.34,160600,{"date":1009,"open":893,"high":898,"low":837,"close":859,"change":70,"percent_change":1010,"volume":1011,"transactions":9,"vwap":859},"2026-01-13",-1.02,205000,{"date":1013,"open":878,"high":873,"low":912,"close":907,"change":350,"percent_change":1014,"volume":1015,"transactions":9,"vwap":907},"2026-01-12",-2.33,219900,{"date":1017,"open":897,"high":866,"low":867,"close":858,"change":70,"percent_change":312,"volume":1018,"transactions":9,"vwap":858},"2026-01-09",399300,{"date":1020,"open":837,"high":984,"low":837,"close":903,"change":801,"percent_change":1021,"volume":1022,"transactions":9,"vwap":903},"2026-01-08",4.83,745400,{"date":1024,"open":859,"high":859,"low":1025,"close":912,"change":220,"percent_change":1026,"volume":1027,"transactions":9,"vwap":912},"2026-01-07",2.83,-0.34,376900,{"date":1029,"open":831,"high":859,"low":944,"close":859,"change":438,"percent_change":1030,"volume":1031,"transactions":9,"vwap":859},"2026-01-06",3.93,314600,{"date":1033,"open":837,"high":837,"low":831,"close":642,"change":96,"percent_change":380,"volume":1034,"transactions":9,"vwap":642},"2026-01-05",256900,{"date":1036,"open":836,"high":837,"low":847,"close":975,"change":220,"percent_change":1037,"volume":1038,"transactions":9,"vwap":975},"2026-01-02",-0.35,342600,{"date":1040,"open":838,"high":836,"low":655,"close":836,"change":231,"percent_change":1041,"volume":1042,"transactions":9,"vwap":836},"2025-12-31",-1.37,664600,{"date":1044,"open":989,"high":907,"low":975,"close":859,"change":63,"percent_change":63,"volume":1045,"transactions":9,"vwap":859},"2025-12-30",290900,{"date":1047,"open":668,"high":878,"low":838,"close":859,"change":47,"percent_change":1048,"volume":1049,"transactions":9,"vwap":859},"2025-12-29",-0.68,640500,{"date":1051,"open":989,"high":907,"low":966,"close":931,"change":388,"percent_change":127,"volume":1052,"transactions":9,"vwap":931},"2025-12-26",468600,{"date":1054,"open":650,"high":989,"low":650,"close":837,"change":663,"percent_change":1055,"volume":1056,"transactions":9,"vwap":837},"2025-12-24",3.23,402000,{"date":1058,"open":975,"high":859,"low":831,"close":831,"change":531,"percent_change":1059,"volume":1060,"transactions":9,"vwap":831},"2025-12-23",-2.79,563600,{"date":1062,"open":836,"high":893,"low":838,"close":836,"change":70,"percent_change":1063,"volume":1064,"transactions":9,"vwap":836},"2025-12-22",-1.03,487700,{"date":1066,"open":642,"high":912,"low":656,"close":912,"change":411,"percent_change":966,"volume":1067,"transactions":9,"vwap":912},"2025-12-19",2064800,{"date":1069,"open":1025,"high":966,"low":960,"close":847,"change":23,"percent_change":1070,"volume":1071,"transactions":9,"vwap":847},"2025-12-18",0.36,267500,{"date":1073,"open":912,"high":893,"low":944,"close":650,"change":360,"percent_change":532,"volume":1074,"transactions":9,"vwap":650},"2025-12-17",387900,{"date":1076,"open":1025,"high":907,"low":847,"close":668,"change":681,"percent_change":228,"volume":823,"transactions":9,"vwap":668},"2025-12-16",{"date":1078,"open":651,"high":836,"low":950,"close":975,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":975},"2025-12-15",0.18,6.72,523800,{"date":1083,"open":950,"high":651,"low":541,"close":950,"change":113,"percent_change":1084,"volume":1085,"transactions":9,"vwap":950},"2025-12-12",0.75,967800,{"date":1087,"open":961,"high":651,"low":813,"close":961,"change":113,"percent_change":1088,"volume":1089,"transactions":9,"vwap":961},"2025-12-11",0.76,1347200,{"date":1091,"open":541,"high":848,"low":634,"close":954,"change":113,"percent_change":1088,"volume":1092,"transactions":9,"vwap":954},"2025-12-10",2576100,{"date":1094,"open":813,"high":548,"low":643,"close":604,"change":388,"percent_change":200,"volume":1095,"transactions":9,"vwap":604},"2025-12-09",1988300,{"date":1097,"open":548,"high":961,"low":556,"close":540,"change":531,"percent_change":1098,"volume":1099,"transactions":9,"vwap":540},"2025-12-08",-3.02,762800,{"date":1101,"open":954,"high":960,"low":604,"close":548,"change":113,"percent_change":1088,"volume":1102,"transactions":9,"vwap":548},"2025-12-05",386100,{"date":1104,"open":950,"high":649,"low":604,"close":541,"change":350,"percent_change":1105,"volume":1106,"transactions":9,"vwap":541},"2025-12-04",-2.59,216700,{"date":1108,"open":547,"high":1109,"low":547,"close":651,"change":490,"percent_change":1110,"volume":1111,"transactions":9,"vwap":651},"2025-12-03",2.74,4.65,369600,{"date":1113,"open":662,"high":954,"low":540,"close":662,"change":63,"percent_change":63,"volume":1114,"transactions":9,"vwap":662},"2025-12-02",206800,{"date":1116,"open":954,"high":955,"low":662,"close":662,"change":211,"percent_change":1117,"volume":1118,"transactions":9,"vwap":662},"2025-12-01",-3.37,441500,{"date":1120,"open":950,"high":1121,"low":548,"close":955,"change":47,"percent_change":1122,"volume":1123,"transactions":9,"vwap":955},"2025-11-28",2.71,-0.74,102200,{"date":1125,"open":848,"high":656,"low":950,"close":848,"change":70,"percent_change":1126,"volume":1127,"transactions":9,"vwap":848},"2025-11-26",-1.1,152900,{"date":1129,"open":955,"high":656,"low":961,"close":649,"change":186,"percent_change":1130,"volume":1131,"transactions":9,"vwap":649},"2025-11-25",1.49,188200,{"date":1133,"open":960,"high":655,"low":604,"close":950,"change":796,"percent_change":1134,"volume":1135,"transactions":9,"vwap":950},"2025-11-24",-4.29,315100,{"date":1137,"open":962,"high":975,"low":962,"close":642,"change":411,"percent_change":907,"volume":1138,"transactions":9,"vwap":642},"2025-11-21",228300,{"date":1140,"open":847,"high":907,"low":651,"close":649,"change":231,"percent_change":1141,"volume":1142,"transactions":9,"vwap":649},"2025-11-20",-1.45,443400,{"date":1144,"open":547,"high":907,"low":547,"close":960,"change":842,"percent_change":1145,"volume":1146,"transactions":9,"vwap":960},"2025-11-19",4.94,656300,{"date":1148,"open":548,"high":950,"low":634,"close":541,"change":47,"percent_change":1149,"volume":1150,"transactions":9,"vwap":541},"2025-11-18",-0.75,138200,{"date":1152,"open":1121,"high":1121,"low":634,"close":548,"change":96,"percent_change":1153,"volume":1154,"transactions":9,"vwap":548},"2025-11-17",-2.21,286800,{"date":1156,"open":848,"high":960,"low":560,"close":1121,"change":63,"percent_change":63,"volume":1031,"transactions":9,"vwap":1121},"2025-11-14",{"date":1158,"open":962,"high":960,"low":848,"close":1121,"change":96,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1121},"2025-11-13",-2.17,296800,{"date":1162,"open":966,"high":975,"low":960,"close":655,"change":86,"percent_change":1163,"volume":1164,"transactions":9,"vwap":655},"2025-11-12",-1.77,222300,{"date":1166,"open":649,"high":966,"low":955,"close":847,"change":888,"percent_change":1167,"volume":1168,"transactions":9,"vwap":847},"2025-11-11",3.68,315300,{"date":1170,"open":1121,"high":944,"low":961,"close":649,"change":63,"percent_change":63,"volume":1171,"transactions":9,"vwap":649},"2025-11-10",425500,{"date":1173,"open":634,"high":944,"low":547,"close":649,"change":438,"percent_change":1174,"volume":1175,"transactions":9,"vwap":649},"2025-11-07",4.21,387700,{"date":1177,"open":540,"high":961,"low":540,"close":634,"change":152,"percent_change":1178,"volume":1179,"transactions":9,"vwap":634},"2025-11-06",1.16,357600,{"date":1181,"open":561,"high":662,"low":368,"close":662,"change":411,"percent_change":1182,"volume":1183,"transactions":9,"vwap":662},"2025-11-05",3.2,545700,{"date":1185,"open":31,"high":560,"low":580,"close":31,"change":231,"percent_change":1186,"volume":1187,"transactions":9,"vwap":31},"2025-11-04",-1.57,383100,{"date":1189,"open":556,"high":813,"low":31,"close":556,"change":220,"percent_change":551,"volume":1190,"transactions":9,"vwap":556},"2025-11-03",248800,{"date":1192,"open":566,"high":540,"low":561,"close":560,"change":152,"percent_change":818,"volume":1193,"transactions":9,"vwap":560},"2025-10-31",178300,{"date":1195,"open":561,"high":560,"low":561,"close":555,"change":47,"percent_change":1196,"volume":1197,"transactions":9,"vwap":555},"2025-10-30",-0.79,143700,{"date":1199,"open":604,"high":541,"low":31,"close":556,"change":531,"percent_change":1200,"volume":1201,"transactions":9,"vwap":556},"2025-10-29",-3.05,342700,{"date":1203,"open":655,"high":655,"low":604,"close":604,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":604},"2025-10-28",-0.17,-6.09,208000,{"date":1208,"open":1025,"high":975,"low":1109,"close":831,"change":47,"percent_change":1209,"volume":1210,"transactions":9,"vwap":831},"2025-10-27",-0.71,263900,{"date":1212,"open":650,"high":912,"low":655,"close":650,"change":388,"percent_change":111,"volume":1213,"transactions":9,"vwap":650},"2025-10-24",467200,{"date":1215,"open":962,"high":831,"low":848,"close":960,"change":388,"percent_change":165,"volume":1216,"transactions":9,"vwap":960},"2025-10-23",353800,{"date":1218,"open":634,"high":649,"low":547,"close":1121,"change":490,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1121},"2025-10-22",4.63,218400,{"date":1222,"open":848,"high":651,"low":813,"close":813,"change":796,"percent_change":1223,"volume":1224,"transactions":9,"vwap":813},"2025-10-21",-4.43,236200,{"date":1226,"open":955,"high":1121,"low":541,"close":1121,"change":335,"percent_change":548,"volume":1227,"transactions":9,"vwap":1121},"2025-10-20",154100,{"date":1229,"open":954,"high":961,"low":634,"close":954,"change":47,"percent_change":1149,"volume":1230,"transactions":9,"vwap":954},"2025-10-17",185600,{"date":1232,"open":548,"high":960,"low":548,"close":961,"change":113,"percent_change":1088,"volume":1233,"transactions":9,"vwap":961},"2025-10-16",278500,{"date":1235,"open":961,"high":1121,"low":560,"close":954,"change":663,"percent_change":1236,"volume":1237,"transactions":9,"vwap":954},"2025-10-15",3.53,648400,{"date":1239,"open":561,"high":643,"low":561,"close":560,"change":23,"percent_change":1240,"volume":1241,"transactions":9,"vwap":560},"2025-10-14",0.39,228000,{"date":1243,"open":566,"high":560,"low":549,"close":556,"change":681,"percent_change":575,"volume":1244,"transactions":9,"vwap":556},"2025-10-13",334200,{"date":1246,"open":662,"high":547,"low":549,"close":549,"change":474,"percent_change":1247,"volume":1248,"transactions":9,"vwap":549},"2025-10-10",-3.88,520200,{"date":1250,"open":541,"high":961,"low":540,"close":662,"change":86,"percent_change":1251,"volume":1252,"transactions":9,"vwap":662},"2025-10-09",-1.9,378000,{"date":1254,"open":1121,"high":656,"low":604,"close":541,"change":47,"percent_change":1149,"volume":1255,"transactions":9,"vwap":541},"2025-10-08",555100,{"date":1257,"open":955,"high":950,"low":541,"close":548,"change":70,"percent_change":1258,"volume":1259,"transactions":9,"vwap":548},"2025-10-07",-1.12,220800,{"date":1261,"open":649,"high":649,"low":955,"close":950,"change":70,"percent_change":1262,"volume":1263,"transactions":9,"vwap":950},"2025-10-06",-1.11,307900,{"date":1265,"open":651,"high":656,"low":955,"close":1121,"change":23,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1121},"2025-10-03",0.37,286400,{"date":1269,"open":651,"high":1121,"low":961,"close":651,"change":23,"percent_change":1266,"volume":1270,"transactions":9,"vwap":651},"2025-10-02",327800,{"date":1272,"open":848,"high":656,"low":955,"close":848,"change":231,"percent_change":1273,"volume":1274,"transactions":9,"vwap":848},"2025-10-01",-1.47,486600,{"date":1276,"open":962,"high":656,"low":950,"close":962,"change":96,"percent_change":1277,"volume":1278,"transactions":9,"vwap":962},"2025-09-30",-2.15,555500,{"date":1280,"open":650,"high":650,"low":1109,"close":831,"change":220,"percent_change":542,"volume":1281,"transactions":9,"vwap":831},"2025-09-29",344900,{"date":1283,"open":847,"high":837,"low":831,"close":642,"change":47,"percent_change":1209,"volume":1284,"transactions":9,"vwap":642},"2025-09-26",318000,{"date":1286,"open":838,"high":989,"low":642,"close":847,"change":96,"percent_change":1287,"volume":1288,"transactions":9,"vwap":847},"2025-09-25",-2.08,312300,{"date":1290,"open":966,"high":837,"low":847,"close":837,"change":152,"percent_change":1291,"volume":1292,"transactions":9,"vwap":837},"2025-09-24",1.05,404200,{"date":1294,"open":668,"high":931,"low":966,"close":838,"change":231,"percent_change":1295,"volume":1296,"transactions":9,"vwap":838},"2025-09-23",-1.38,283300,{"date":1298,"open":837,"high":912,"low":1025,"close":989,"change":23,"percent_change":1299,"volume":1300,"transactions":9,"vwap":989},"2025-09-22",0.35,430100,{"date":1302,"open":897,"high":897,"low":838,"close":837,"change":1303,"percent_change":510,"volume":1304,"transactions":9,"vwap":837},"2025-09-19",-0.15,1468100,{"date":1306,"open":857,"high":897,"low":931,"close":883,"change":681,"percent_change":209,"volume":1307,"transactions":9,"vwap":883},"2025-09-18",255400,{"date":1309,"open":873,"high":872,"low":898,"close":867,"change":63,"percent_change":63,"volume":1310,"transactions":9,"vwap":867},"2025-09-17",270000,{"date":1312,"open":873,"high":858,"low":989,"close":867,"change":86,"percent_change":703,"volume":1313,"transactions":9,"vwap":867},"2025-09-16",533700,{"date":1315,"open":878,"high":1316,"low":859,"close":917,"change":388,"percent_change":54,"volume":1317,"transactions":9,"vwap":917},"2025-09-15",3.06,312200,{"date":1319,"open":898,"high":857,"low":931,"close":867,"change":70,"percent_change":985,"volume":1320,"transactions":9,"vwap":867},"2025-09-12",199400,{"date":1322,"open":989,"high":917,"low":837,"close":873,"change":663,"percent_change":984,"volume":1323,"transactions":9,"vwap":873},"2025-09-11",254400,{"date":1325,"open":989,"high":907,"low":838,"close":859,"change":63,"percent_change":63,"volume":1326,"transactions":9,"vwap":859},"2025-09-10",274200,{"date":1328,"open":898,"high":898,"low":838,"close":859,"change":350,"percent_change":1329,"volume":1330,"transactions":9,"vwap":859},"2025-09-09",-2.35,356400,{"date":1332,"open":917,"high":917,"low":668,"close":878,"change":63,"percent_change":63,"volume":1333,"transactions":9,"vwap":878},"2025-09-08",301000,{"date":1335,"open":893,"high":903,"low":931,"close":878,"change":186,"percent_change":1336,"volume":1337,"transactions":9,"vwap":878},"2025-09-05",1.36,472600,{"date":1339,"open":655,"high":893,"low":656,"close":907,"change":1079,"percent_change":1340,"volume":1341,"transactions":9,"vwap":907},"2025-09-04",6.52,748200,{"date":1343,"open":962,"high":650,"low":962,"close":960,"change":63,"percent_change":63,"volume":1344,"transactions":9,"vwap":960},"2025-09-03",661100,{"date":1346,"open":649,"high":836,"low":954,"close":960,"change":63,"percent_change":63,"volume":1347,"transactions":9,"vwap":960},"2025-09-02",602200,{"date":1349,"open":848,"high":975,"low":541,"close":960,"change":681,"percent_change":369,"volume":1350,"transactions":9,"vwap":960},"2025-08-29",742700,{"date":1352,"open":962,"high":966,"low":961,"close":651,"change":70,"percent_change":1126,"volume":1353,"transactions":9,"vwap":651},"2025-08-28",1036300,{"date":1355,"open":566,"high":874,"low":566,"close":962,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":962},"2025-08-27",0.48,21.33,6361700,{"date":1360,"open":395,"high":370,"low":395,"close":498,"change":388,"percent_change":370,"volume":1361,"transactions":9,"vwap":498},"2025-08-26",368300,{"date":1363,"open":369,"high":394,"low":395,"close":1364,"change":86,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-08-25",2.2,-2.22,187600,{"date":1368,"open":228,"high":498,"low":349,"close":498,"change":1079,"percent_change":1369,"volume":1370,"transactions":9,"vwap":498},"2025-08-22",8.7,481800,{"date":1372,"open":228,"high":324,"low":218,"close":238,"change":70,"percent_change":1373,"volume":1374,"transactions":9,"vwap":238},"2025-08-21",-1.43,242000,{"date":1376,"open":462,"high":462,"low":228,"close":228,"change":70,"percent_change":1377,"volume":1378,"transactions":9,"vwap":228},"2025-08-20",-1.41,180600,{"date":1380,"open":462,"high":333,"low":324,"close":332,"change":63,"percent_change":63,"volume":1381,"transactions":9,"vwap":332},"2025-08-19",130200,{"date":1383,"open":228,"high":395,"low":228,"close":332,"change":23,"percent_change":430,"volume":1384,"transactions":9,"vwap":332},"2025-08-18",157900,{"date":1386,"open":334,"high":187,"low":349,"close":334,"change":23,"percent_change":430,"volume":1387,"transactions":9,"vwap":334},"2025-08-15",135900,{"date":1389,"open":462,"high":333,"low":228,"close":324,"change":211,"percent_change":1390,"volume":1391,"transactions":9,"vwap":324},"2025-08-14",-4.09,260800,{"date":1393,"open":187,"high":1364,"low":334,"close":1364,"change":681,"percent_change":642,"volume":1394,"transactions":9,"vwap":1364},"2025-08-13",173500,{"date":1396,"open":334,"high":333,"low":324,"close":462,"change":335,"percent_change":1397,"volume":1398,"transactions":9,"vwap":462},"2025-08-12",3.38,179000,{"date":1400,"open":462,"high":1364,"low":238,"close":238,"change":86,"percent_change":326,"volume":999,"transactions":9,"vwap":238},"2025-08-11",{"date":1402,"open":333,"high":333,"low":324,"close":334,"change":86,"percent_change":536,"volume":1403,"transactions":9,"vwap":334},"2025-08-08",120300,{"date":1405,"open":334,"high":333,"low":228,"close":333,"change":335,"percent_change":1406,"volume":1407,"transactions":9,"vwap":333},"2025-08-07",3.33,132100,{"date":1409,"open":187,"high":348,"low":228,"close":228,"change":231,"percent_change":1410,"volume":1411,"transactions":9,"vwap":228},"2025-08-06",-1.87,205700,{"date":1413,"open":484,"high":403,"low":334,"close":462,"change":231,"percent_change":1414,"volume":1415,"transactions":9,"vwap":462},"2025-08-05",-1.83,119900,{"date":1417,"open":228,"high":395,"low":227,"close":348,"change":888,"percent_change":1418,"volume":1419,"transactions":9,"vwap":348},"2025-08-04",4.81,138000,{"date":1421,"open":369,"high":369,"low":238,"close":227,"change":796,"percent_change":1422,"volume":1423,"transactions":9,"vwap":227},"2025-08-01",-5.45,275700,{"date":1425,"open":403,"high":403,"low":359,"close":1364,"change":96,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1364},"2025-07-31",-2.65,225900,{"date":1429,"open":377,"high":377,"low":498,"close":394,"change":531,"percent_change":1430,"volume":1431,"transactions":9,"vwap":394},"2025-07-30",-3.42,148500,{"date":1433,"open":672,"high":483,"low":368,"close":368,"change":70,"percent_change":758,"volume":1434,"transactions":9,"vwap":368},"2025-07-29",154000,{"date":1436,"open":387,"high":672,"low":377,"close":377,"change":220,"percent_change":1437,"volume":1438,"transactions":9,"vwap":377},"2025-07-28",-0.42,106400,{"date":1440,"open":489,"high":489,"low":698,"close":387,"change":220,"percent_change":1437,"volume":1441,"transactions":9,"vwap":387},"2025-07-25",76500,{"date":1443,"open":549,"high":549,"low":387,"close":676,"change":474,"percent_change":1444,"volume":1445,"transactions":9,"vwap":676},"2025-07-24",-4.02,79500,{"date":1447,"open":549,"high":31,"low":575,"close":561,"change":186,"percent_change":590,"volume":1448,"transactions":9,"vwap":561},"2025-07-23",180000,{"date":1450,"open":575,"high":31,"low":575,"close":580,"change":681,"percent_change":566,"volume":1451,"transactions":9,"vwap":580},"2025-07-22",218000,{"date":1453,"open":672,"high":585,"low":387,"close":676,"change":47,"percent_change":677,"volume":1454,"transactions":9,"vwap":676},"2025-07-21",198600,{"date":1456,"open":566,"high":555,"low":489,"close":672,"change":96,"percent_change":1457,"volume":1458,"transactions":9,"vwap":672},"2025-07-18",-2.43,165800,{"date":1460,"open":550,"high":813,"low":585,"close":585,"change":350,"percent_change":1461,"volume":1462,"transactions":9,"vwap":585},"2025-07-17",-2.76,122500,{"date":1464,"open":555,"high":643,"low":549,"close":556,"change":388,"percent_change":219,"volume":1407,"transactions":9,"vwap":556},"2025-07-16",{"date":1466,"open":643,"high":643,"low":561,"close":561,"change":70,"percent_change":562,"volume":1467,"transactions":9,"vwap":561},"2025-07-15",154800,{"date":1469,"open":548,"high":848,"low":555,"close":555,"change":1303,"percent_change":1470,"volume":1471,"transactions":9,"vwap":555},"2025-07-14",-5.62,214600,{"date":1473,"open":547,"high":955,"low":550,"close":955,"change":113,"percent_change":1084,"volume":747,"transactions":9,"vwap":955},"2025-07-11",{"date":1475,"open":540,"high":548,"low":550,"close":548,"change":663,"percent_change":1476,"volume":1477,"transactions":9,"vwap":548},"2025-07-10",3.52,309000,{"date":1479,"open":560,"high":643,"low":555,"close":643,"change":152,"percent_change":818,"volume":1480,"transactions":9,"vwap":643},"2025-07-09",153600,{"date":1482,"open":555,"high":540,"low":555,"close":550,"change":152,"percent_change":605,"volume":1483,"transactions":9,"vwap":550},"2025-07-08",171000,{"date":1485,"open":555,"high":560,"low":585,"close":31,"change":86,"percent_change":1486,"volume":1487,"transactions":9,"vwap":31},"2025-07-07",-1.96,284500,{"date":1489,"open":556,"high":643,"low":555,"close":560,"change":152,"percent_change":818,"volume":1490,"transactions":9,"vwap":560},"2025-07-03",102100,{"date":1492,"open":566,"high":560,"low":524,"close":555,"change":152,"percent_change":605,"volume":1493,"transactions":9,"vwap":555},"2025-07-02",328700,{"date":1495,"open":580,"high":662,"low":580,"close":561,"change":186,"percent_change":590,"volume":1496,"transactions":9,"vwap":561},"2025-07-01",187100,{"date":1498,"open":550,"high":560,"low":483,"close":580,"change":1303,"percent_change":1499,"volume":1500,"transactions":9,"vwap":580},"2025-06-30",-5.77,326400,{"date":1502,"open":961,"high":961,"low":524,"close":547,"change":86,"percent_change":1503,"volume":1504,"transactions":9,"vwap":547},"2025-06-27",-1.89,935000,{"date":1506,"open":813,"high":548,"low":555,"close":548,"change":888,"percent_change":1507,"volume":1394,"transactions":9,"vwap":548},"2025-06-26",3.92,{"date":1509,"open":560,"high":547,"low":555,"close":560,"change":63,"percent_change":63,"volume":1510,"transactions":9,"vwap":560},"2025-06-25",138500,{"date":1512,"open":643,"high":604,"low":555,"close":560,"change":63,"percent_change":63,"volume":1114,"transactions":9,"vwap":560},"2025-06-24",{"date":1514,"open":566,"high":540,"low":672,"close":560,"change":186,"percent_change":1515,"volume":1516,"transactions":9,"vwap":560},"2025-06-23",1.59,353200,{"date":1518,"open":954,"high":954,"low":31,"close":566,"change":531,"percent_change":853,"volume":1519,"transactions":9,"vwap":566},"2025-06-20",394800,{"date":1521,"open":555,"high":651,"low":555,"close":813,"change":335,"percent_change":944,"volume":1522,"transactions":9,"vwap":813},"2025-06-18",240500,{"date":1524,"open":672,"high":556,"low":387,"close":555,"change":681,"percent_change":483,"volume":1525,"transactions":9,"vwap":555},"2025-06-17",305500,{"date":1527,"open":489,"high":549,"low":676,"close":524,"change":681,"percent_change":31,"volume":1528,"transactions":9,"vwap":524},"2025-06-16",212200,{"date":1530,"open":580,"high":566,"low":676,"close":489,"change":211,"percent_change":1531,"volume":1532,"transactions":9,"vwap":489},"2025-06-13",-3.61,271600,{"date":1534,"open":555,"high":560,"low":524,"close":561,"change":231,"percent_change":1535,"volume":1536,"transactions":9,"vwap":561},"2025-06-12",-1.58,141400,{"date":1538,"open":566,"high":813,"low":561,"close":550,"change":152,"percent_change":605,"volume":1539,"transactions":9,"vwap":550},"2025-06-11",328000,{"date":1541,"open":549,"high":566,"low":575,"close":31,"change":152,"percent_change":1542,"volume":1543,"transactions":9,"vwap":31},"2025-06-10",1.21,122700,{"date":1545,"open":580,"high":813,"low":676,"close":585,"change":681,"percent_change":561,"volume":1546,"transactions":9,"vwap":585},"2025-06-09",522400,{"date":1548,"open":377,"high":575,"low":402,"close":672,"change":438,"percent_change":1549,"volume":1550,"transactions":9,"vwap":672},"2025-06-06",4.78,256000,{"date":1552,"open":357,"high":685,"low":403,"close":357,"change":23,"percent_change":1553,"volume":1554,"transactions":9,"vwap":357},"2025-06-05",0.44,167500,{"date":1556,"open":357,"high":379,"low":498,"close":753,"change":47,"percent_change":1557,"volume":1558,"transactions":9,"vwap":753},"2025-06-04",-0.87,149100,{"date":1560,"open":698,"high":560,"low":357,"close":358,"change":350,"percent_change":1561,"volume":1562,"transactions":9,"vwap":358},"2025-06-03",-2.94,294500,{"date":1564,"open":403,"high":387,"low":187,"close":387,"change":888,"percent_change":1565,"volume":1566,"transactions":9,"vwap":387},"2025-06-02",4.39,1215000,{"date":1568,"open":368,"high":676,"low":370,"close":402,"change":350,"percent_change":1569,"volume":1570,"transactions":9,"vwap":402},"2025-05-30",-2.98,224300,{"date":1572,"open":394,"high":387,"low":410,"close":698,"change":888,"percent_change":1573,"volume":1574,"transactions":9,"vwap":698},"2025-05-29",4.44,314500,{"date":1576,"open":589,"high":589,"low":498,"close":498,"change":826,"percent_change":1577,"volume":1578,"transactions":9,"vwap":498},"2025-05-28",-7.41,286200,{"date":1580,"open":334,"high":483,"low":228,"close":589,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":589},"2025-05-27",0.43,21.5,755700,{"date":1585,"open":209,"high":238,"low":265,"close":445,"change":350,"percent_change":1586,"volume":1587,"transactions":9,"vwap":445},"2025-05-23",-3.38,483300,{"date":1589,"open":294,"high":227,"low":503,"close":238,"change":663,"percent_change":1590,"volume":1591,"transactions":9,"vwap":238},"2025-05-22",4.55,292700,{"date":1593,"open":230,"high":230,"low":201,"close":201,"change":531,"percent_change":1247,"volume":1594,"transactions":9,"vwap":201},"2025-05-21",176400,{"date":1596,"open":324,"high":462,"low":218,"close":245,"change":350,"percent_change":1597,"volume":1598,"transactions":9,"vwap":245},"2025-05-20",-3.29,393200,{"date":1600,"open":227,"high":462,"low":227,"close":332,"change":63,"percent_change":63,"volume":1601,"transactions":9,"vwap":332},"2025-05-19",164100,{"date":1603,"open":349,"high":187,"low":227,"close":332,"change":186,"percent_change":202,"volume":1604,"transactions":9,"vwap":332},"2025-05-16",198400,{"date":1606,"open":218,"high":332,"low":218,"close":349,"change":388,"percent_change":580,"volume":1607,"transactions":9,"vwap":349},"2025-05-15",170700,{"date":1609,"open":228,"high":228,"low":445,"close":271,"change":531,"percent_change":532,"volume":1610,"transactions":9,"vwap":271},"2025-05-14",292300,{"date":1612,"open":332,"high":333,"low":324,"close":334,"change":63,"percent_change":63,"volume":1613,"transactions":9,"vwap":334},"2025-05-13",238000,{"date":1615,"open":349,"high":348,"low":238,"close":334,"change":801,"percent_change":1616,"volume":1617,"transactions":9,"vwap":334},"2025-05-12",7.07,329400,{"date":1619,"open":230,"high":230,"low":265,"close":201,"change":220,"percent_change":1620,"volume":1621,"transactions":9,"vwap":201},"2025-05-09",-0.5,154900,{"date":1623,"open":227,"high":227,"low":193,"close":294,"change":335,"percent_change":1624,"volume":1625,"transactions":9,"vwap":294},"2025-05-08",3.65,185000,{"date":1627,"open":503,"high":201,"low":177,"close":177,"change":47,"percent_change":1063,"volume":1628,"transactions":9,"vwap":177},"2025-05-07",156700,{"date":1630,"open":200,"high":219,"low":177,"close":463,"change":231,"percent_change":1631,"volume":1632,"transactions":9,"vwap":463},"2025-05-06",-2.02,158400,{"date":1634,"open":219,"high":218,"low":201,"close":201,"change":96,"percent_change":1561,"volume":1635,"transactions":9,"vwap":201},"2025-05-05",161500,{"date":1637,"open":177,"high":271,"low":177,"close":271,"change":801,"percent_change":1638,"volume":1639,"transactions":9,"vwap":271},"2025-05-02",7.37,228500,{"date":1641,"open":164,"high":177,"low":134,"close":142,"change":152,"percent_change":1642,"volume":1643,"transactions":9,"vwap":142},"2025-05-01",1.6,199300,{"date":1645,"open":151,"high":142,"low":165,"close":164,"change":70,"percent_change":1535,"volume":1646,"transactions":9,"vwap":164},"2025-04-30",265400,{"date":1648,"open":151,"high":193,"low":151,"close":142,"change":220,"percent_change":1649,"volume":1650,"transactions":9,"vwap":142},"2025-04-29",-0.52,198700,{"date":1652,"open":135,"high":200,"low":135,"close":202,"change":23,"percent_change":1653,"volume":1654,"transactions":9,"vwap":202},"2025-04-28",0.53,251600,{"date":1656,"open":151,"high":177,"low":134,"close":142,"change":63,"percent_change":63,"volume":1657,"transactions":9,"vwap":142},"2025-04-25",166900,{"date":1659,"open":202,"high":503,"low":151,"close":142,"change":23,"percent_change":1653,"volume":1366,"transactions":9,"vwap":142},"2025-04-24",{"date":1661,"open":193,"high":294,"low":135,"close":151,"change":186,"percent_change":359,"volume":1296,"transactions":9,"vwap":151},"2025-04-23",{"date":41,"open":135,"high":142,"low":103,"close":165,"change":70,"percent_change":619,"volume":747,"transactions":9,"vwap":165},{"status":1664,"indices":1665,"watchlist":1706,"sectors":1726,"benchmarks":1777},"success",[1666,1674,1680,1686,1692,1699],{"symbol":1667,"name":1668,"price":1669,"change":1670,"pct_change":1671,"is_up":1672,"sparkline":1673,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1675,"name":1676,"price":1677,"change":1678,"pct_change":35,"is_up":1672,"sparkline":1679,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1681,"name":1682,"price":1683,"change":1684,"pct_change":470,"is_up":1672,"sparkline":1685,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1687,"name":1688,"price":1689,"change":1690,"pct_change":818,"is_up":1672,"sparkline":1691,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1693,"name":1694,"price":1695,"change":1696,"pct_change":1697,"is_up":1672,"sparkline":1698,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1700,"name":1701,"price":1702,"change":1703,"pct_change":1704,"is_up":13,"sparkline":1705,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1707,1713,1720],{"symbol":1708,"name":1709,"price":1710,"change":984,"pct_change":1711,"is_up":1672,"sparkline":1712,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1714,"name":1715,"price":1716,"change":1717,"pct_change":1718,"is_up":1672,"sparkline":1719,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1721,"name":1722,"price":1723,"change":1724,"pct_change":1110,"is_up":1672,"sparkline":1725,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1727,1732,1736,1740,1744,1749,1753,1758,1763,1768,1773],{"name":1728,"etf":1729,"change":1730,"price":1731,"is_up":1672},"Technology","XLK",1.01,199.81,{"name":1733,"etf":1734,"change":681,"price":1735,"is_up":1672},"Financials","XLF",53.49,{"name":1737,"etf":1738,"change":220,"price":1739,"is_up":13},"Healthcare","XLV",166.18,{"name":1741,"etf":1742,"change":121,"price":1743,"is_up":1672},"Consumer Cycl","XLY",110.04,{"name":1745,"etf":1746,"change":1747,"price":1748,"is_up":1672},"Consumer Staples","XLP",0.25,80.53,{"name":1750,"etf":1751,"change":731,"price":1752,"is_up":1672},"Energy","XLE",62.95,{"name":1754,"etf":1755,"change":1756,"price":1757,"is_up":1672},"Industrials","XLI",0.78,169.95,{"name":1759,"etf":1760,"change":1761,"price":1762,"is_up":1672},"Materials","XLB",0.66,48.86,{"name":1764,"etf":1765,"change":1766,"price":1767,"is_up":1672},"Real Estate","XLRE",0.32,40.81,{"name":1769,"etf":1770,"change":1771,"price":1772,"is_up":1672},"Utilities","XLU",0.38,39.83,{"name":1774,"etf":1775,"change":1299,"price":1776,"is_up":1672},"Comm Services","XLC",110.32,[1778,1783,1787,1791],{"ticker":1779,"name":1780,"price":1781,"change":1782,"is_up":1672},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1784,"name":1785,"price":1786,"change":1718,"is_up":1672},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1788,"name":1789,"price":1790,"change":470,"is_up":1672},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1792,"name":1793,"price":1794,"change":1697,"is_up":1672},"IWM","iShares Russell 2000",281.52]