[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLPN":3,"stock-historical-DLPN":30,"homepage-market-summary":1562},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DLPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Dolphin Entertainment, Inc.","Nasdaq",null,"SERVICES-PERSONAL SERVICES","Dolphin Entertainment Inc is an independent entertainment marketing and production company. It provides strategic marketing and publicity services to many of the top brands, both individual and corporate, in the motion picture, television, music, gaming, culinary, hospitality, and lifestyle industries. It operates in two reportable segments: Entertainment publicity and marketing, and Content production. It generates the majority of its revenue from the Entertainment publicity and marketing segment which provides clients with diversified marketing services, including public relations, entertainment and hospitality content marketing, strategic marketing consulting, and content production of marketing materials. The company operates within the U.S.","271","Coral Gables, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.03,1.0617,1.1,1.02,1.06,-0.03,-2.83,18567,146,1.0355,1.88,31395.268558301206,1.2,5007,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":26,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},0.98000002,67160,24513221.871017,0.98,"2025-04-21",[41,42,49,57,67,76,86,95,102,108,114,121,129,134,142,151,159,166,171,178,185,193,201,209,217,224,230,238,244,251,259,267,272,279,286,296,304,310,316,322,329,335,342,348,356,365,372,379,386,391,397,402,408,414,418,422,425,429,432,435,438,442,446,450,454,458,462,466,469,474,478,482,486,489,492,495,499,503,507,510,514,517,521,525,529,534,539,545,548,552,557,561,565,569,574,579,583,589,593,599,604,610,615,619,623,628,631,635,638,642,645,650,655,659,664,669,675,678,683,686,691,695,701,705,707,711,713,717,720,723,727,731,734,737,741,745,749,751,756,761,765,768,772,778,781,785,788,791,794,798,803,810,816,820,824,828,833,837,841,845,849,851,855,858,862,866,870,874,877,880,884,888,892,895,899,904,907,911,915,919,922,925,929,932,935,938,941,945,948,953,958,964,968,971,974,978,982,985,988,991,994,996,1000,1004,1006,1010,1014,1017,1020,1024,1027,1030,1033,1037,1041,1045,1050,1055,1058,1062,1066,1069,1072,1075,1079,1084,1089,1093,1098,1102,1105,1110,1115,1119,1123,1127,1132,1135,1138,1142,1145,1149,1153,1158,1160,1165,1169,1172,1175,1179,1184,1187,1191,1195,1199,1203,1207,1209,1211,1215,1220,1223,1227,1231,1235,1238,1241,1245,1248,1251,1255,1259,1263,1267,1269,1273,1276,1280,1283,1287,1292,1295,1299,1303,1307,1311,1314,1317,1320,1324,1328,1332,1336,1339,1342,1346,1349,1353,1355,1358,1362,1366,1370,1373,1377,1380,1383,1386,1389,1391,1395,1398,1402,1406,1410,1413,1416,1418,1421,1424,1427,1430,1432,1435,1439,1442,1446,1450,1453,1456,1459,1462,1464,1466,1470,1472,1475,1477,1480,1482,1485,1487,1489,1492,1495,1498,1502,1506,1509,1513,1517,1519,1523,1526,1528,1530,1533,1536,1539,1542,1545,1547,1551,1555,1559],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":44,"low":20,"close":20,"change":21,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",1.09,-2.75,2214.7843,69,1.0705,{"date":50,"open":51,"high":44,"low":51,"close":44,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",1.0607,0.02,1.87,2830.4943,97,1.0826,{"date":58,"open":59,"high":60,"low":61,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",1.12,1.13,1.07,-0.015,-1.38,10059.7843,228,1.0959,{"date":68,"open":69,"high":70,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",1.0501,1.085,-0.004,-0.37,5873.7843,91,1.0593,{"date":77,"open":78,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",1.0895,1.065,1.089,-0.011,-1,2938.7843,104,1.0744,{"date":87,"open":88,"high":89,"low":90,"close":18,"change":52,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",1.105,1.11,1.08,1.85,3561.8923,117,1.0852,{"date":96,"open":44,"high":60,"low":61,"close":90,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-22",-0.01,-0.92,6016.3483,67,1.0941,{"date":103,"open":18,"high":60,"low":20,"close":44,"change":97,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-21",-0.91,13583.7843,108,1.1039,{"date":109,"open":20,"high":18,"low":20,"close":18,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":70},"2026-09-18",0.03,2.8,4179.7943,154,{"date":115,"open":61,"high":18,"low":20,"close":61,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-17",0.01,0.94,12090.7843,127,1.0733,{"date":122,"open":123,"high":123,"low":124,"close":20,"change":97,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-16",1.098,1.0301,-0.93,15838.7843,187,1.0495,{"date":130,"open":44,"high":89,"low":61,"close":61,"change":97,"percent_change":125,"volume":131,"transactions":132,"vwap":133},"2026-09-15",4891.433072,135,1.0935,{"date":135,"open":90,"high":136,"low":61,"close":90,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-14",1.16,-0.025,-2.26,13186,171,1.0978,{"date":143,"open":144,"high":144,"low":145,"close":88,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-11",1.18,1.0813,-0.005,-0.45,11546.7843,283,1.1151,{"date":152,"open":60,"high":153,"low":18,"close":89,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-10",1.155,-0.02,-1.77,5746.9843,208,1.1076,{"date":160,"open":161,"high":28,"low":60,"close":60,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":136},"2026-09-09",1.17,-0.04,-3.42,3725.16033,137,{"date":167,"open":28,"high":28,"low":161,"close":161,"change":97,"percent_change":168,"volume":169,"transactions":170,"vwap":144},"2026-09-08",-0.85,10665.3373,144,{"date":172,"open":144,"high":144,"low":173,"close":144,"change":116,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-04",1.175,0.85,1216.9973,64,1.177,{"date":179,"open":180,"high":28,"low":161,"close":161,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-03",1.1998,0,13382.4173,485,1.1888,{"date":186,"open":187,"high":144,"low":187,"close":161,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-02",1.111,0.06,5.41,17659,500,1.1438,{"date":194,"open":59,"high":195,"low":88,"close":89,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-01",1.1455,-0.045,-3.9,10599.814685,75,1.1368,{"date":202,"open":161,"high":161,"low":203,"close":153,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-31",1.115,0.055,5,6237.7843,268,1.1428,{"date":210,"open":211,"high":211,"low":18,"close":18,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-28",1.14,-0.08,-6.78,8849.7843,105,1.136,{"date":218,"open":59,"high":144,"low":219,"close":144,"change":220,"percent_change":221,"volume":222,"transactions":119,"vwap":223},"2026-08-27",1.0801,0.04,3.51,5321.7843,1.1267,{"date":225,"open":161,"high":161,"low":60,"close":211,"change":21,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-26",-2.56,6218.1772,81,1.1472,{"date":231,"open":211,"high":232,"low":211,"close":161,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-25",1.1883,0.05,4.46,3837.0213,94,1.1705,{"date":239,"open":18,"high":161,"low":18,"close":59,"change":52,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-24",1.82,8156.7843,315,1.133,{"date":245,"open":59,"high":59,"low":18,"close":18,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-21",-0.0299,-2.65,1499.9013,82,1.1067,{"date":252,"open":144,"high":253,"low":18,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":65,"vwap":258},"2026-08-20",1.19,1.1299,-0.0201,-1.75,8284,1.1394,{"date":260,"open":261,"high":253,"low":59,"close":262,"change":116,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-19",1.1323,1.15,0.88,7765.33,465,1.1548,{"date":268,"open":262,"high":262,"low":60,"close":211,"change":97,"percent_change":269,"volume":270,"transactions":271,"vwap":195},"2026-08-18",-0.87,4586.62,261,{"date":273,"open":253,"high":28,"low":262,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-17",-0.05,-4.17,15695.65,125,1.1735,{"date":280,"open":281,"high":281,"low":28,"close":28,"change":154,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-14",1.22,-1.64,5437.545317,192,1.2077,{"date":287,"open":288,"high":289,"low":290,"close":281,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-13",1.21,1.23,1.1201,0.085,7.49,42872,306,1.1872,{"date":297,"open":298,"high":161,"low":20,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":59},"2026-08-12",1.1358,1.135,0.045,4.13,33546,248,{"date":305,"open":61,"high":18,"low":61,"close":44,"change":116,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-11",0.93,9219,321,1.0947,{"date":311,"open":211,"high":211,"low":61,"close":90,"change":154,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-10",-1.82,11130.904,133,1.0927,{"date":317,"open":20,"high":318,"low":20,"close":18,"change":52,"percent_change":91,"volume":319,"transactions":320,"vwap":321},"2026-08-07",1.1577,7589.363636,80,1.1155,{"date":323,"open":324,"high":321,"low":20,"close":90,"change":21,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-06",1.0701,-2.7,23915.60967,336,1.0836,{"date":330,"open":211,"high":211,"low":61,"close":89,"change":274,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-05",-4.31,25980.3463,145,1.0868,{"date":336,"open":60,"high":28,"low":59,"close":136,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-04",0.1,9.43,49468.347807,340,1.1584,{"date":343,"open":19,"high":18,"low":19,"close":20,"change":220,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-03",3.92,8923,118,1.0659,{"date":349,"open":350,"high":20,"low":19,"close":19,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-07-31",1.04,-0.035,-3.32,1407.7843,49,1.0426,{"date":357,"open":358,"high":359,"low":16,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-30",1.05,1.055,0.025,2.43,24431.7843,194,1.0367,{"date":366,"open":350,"high":350,"low":19,"close":16,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-29",-0.0301,-2.84,5523.4666,93,1.0271,{"date":373,"open":60,"high":60,"low":20,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":141},"2026-07-28",1.0601,-0.0349,-3.19,3432.8806,59,{"date":380,"open":381,"high":60,"low":44,"close":381,"change":360,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-27",1.095,2.34,9846.2096,356,1.1048,{"date":387,"open":61,"high":381,"low":20,"close":61,"change":116,"percent_change":117,"volume":388,"transactions":389,"vwap":390},"2026-07-24",5439.8806,348,1.0796,{"date":392,"open":18,"high":88,"low":20,"close":20,"change":274,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-07-23",-4.5,9469.8806,904,1.087,{"date":398,"open":18,"high":203,"low":44,"close":89,"change":116,"percent_change":399,"volume":400,"transactions":320,"vwap":401},"2026-07-22",0.91,2762.8806,1.1032,{"date":403,"open":20,"high":60,"low":20,"close":18,"change":154,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-21",-1.79,7456.2336,123,1.1057,{"date":409,"open":18,"high":60,"low":44,"close":59,"change":220,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-20",3.7,11739.9686,495,1.106,{"date":415,"open":18,"high":59,"low":61,"close":90,"change":162,"percent_change":416,"volume":417,"transactions":9,"vwap":90},"2026-07-17",-3.57,6800,{"date":419,"open":60,"high":262,"low":89,"close":59,"change":116,"percent_change":420,"volume":421,"transactions":9,"vwap":59},"2026-07-16",0.9,22700,{"date":423,"open":60,"high":161,"low":18,"close":89,"change":154,"percent_change":155,"volume":424,"transactions":9,"vwap":89},"2026-07-15",14800,{"date":426,"open":59,"high":262,"low":18,"close":60,"change":110,"percent_change":427,"volume":428,"transactions":9,"vwap":60},"2026-07-14",2.73,15800,{"date":430,"open":59,"high":262,"low":44,"close":18,"change":110,"percent_change":111,"volume":431,"transactions":9,"vwap":18},"2026-07-13",24900,{"date":433,"open":89,"high":89,"low":61,"close":61,"change":116,"percent_change":117,"volume":434,"transactions":9,"vwap":61},"2026-07-10",13000,{"date":436,"open":20,"high":262,"low":350,"close":20,"change":181,"percent_change":181,"volume":437,"transactions":9,"vwap":20},"2026-07-09",18300,{"date":439,"open":44,"high":44,"low":350,"close":20,"change":154,"percent_change":440,"volume":441,"transactions":9,"vwap":20},"2026-07-08",-1.85,36700,{"date":443,"open":60,"high":211,"low":90,"close":90,"change":212,"percent_change":444,"volume":445,"transactions":9,"vwap":90},"2026-07-07",-6.9,18400,{"date":447,"open":136,"high":28,"low":211,"close":136,"change":220,"percent_change":448,"volume":449,"transactions":9,"vwap":136},"2026-07-06",3.57,33900,{"date":451,"open":18,"high":161,"low":20,"close":59,"change":97,"percent_change":452,"volume":453,"transactions":9,"vwap":59},"2026-07-02",-0.88,24200,{"date":455,"open":211,"high":211,"low":60,"close":60,"change":154,"percent_change":456,"volume":457,"transactions":9,"vwap":60},"2026-07-01",-1.74,5300,{"date":459,"open":211,"high":161,"low":59,"close":262,"change":154,"percent_change":460,"volume":461,"transactions":9,"vwap":262},"2026-06-30",-1.71,35200,{"date":463,"open":59,"high":28,"low":59,"close":161,"change":110,"percent_change":464,"volume":465,"transactions":9,"vwap":161},"2026-06-29",2.63,37900,{"date":467,"open":211,"high":211,"low":60,"close":211,"change":181,"percent_change":181,"volume":468,"transactions":9,"vwap":211},"2026-06-26",2700,{"date":470,"open":281,"high":281,"low":60,"close":211,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":211},"2026-06-25",-0.06,-5,6400,{"date":475,"open":262,"high":28,"low":262,"close":28,"change":110,"percent_change":476,"volume":477,"transactions":9,"vwap":28},"2026-06-24",2.56,26800,{"date":479,"open":60,"high":144,"low":60,"close":161,"change":52,"percent_change":480,"volume":481,"transactions":9,"vwap":161},"2026-06-23",1.74,14000,{"date":483,"open":18,"high":289,"low":18,"close":262,"change":233,"percent_change":484,"volume":485,"transactions":9,"vwap":262},"2026-06-22",4.55,74200,{"date":487,"open":18,"high":60,"low":20,"close":18,"change":181,"percent_change":181,"volume":488,"transactions":9,"vwap":18},"2026-06-18",28400,{"date":490,"open":350,"high":161,"low":350,"close":18,"change":154,"percent_change":404,"volume":491,"transactions":9,"vwap":18},"2026-06-17",34200,{"date":493,"open":253,"high":253,"low":18,"close":59,"change":154,"percent_change":256,"volume":494,"transactions":9,"vwap":59},"2026-06-16",16400,{"date":496,"open":136,"high":497,"low":211,"close":211,"change":116,"percent_change":263,"volume":498,"transactions":9,"vwap":211},"2026-06-15",1.24,31100,{"date":500,"open":211,"high":161,"low":59,"close":60,"change":52,"percent_change":501,"volume":502,"transactions":9,"vwap":60},"2026-06-12",1.8,6100,{"date":504,"open":262,"high":262,"low":18,"close":89,"change":97,"percent_change":505,"volume":506,"transactions":9,"vwap":89},"2026-06-11",-0.89,19800,{"date":508,"open":89,"high":28,"low":89,"close":59,"change":154,"percent_change":256,"volume":509,"transactions":9,"vwap":59},"2026-06-10",11800,{"date":511,"open":60,"high":253,"low":89,"close":211,"change":52,"percent_change":512,"volume":513,"transactions":9,"vwap":211},"2026-06-09",1.79,23500,{"date":515,"open":90,"high":497,"low":16,"close":59,"change":116,"percent_change":420,"volume":516,"transactions":9,"vwap":59},"2026-06-08",33200,{"date":518,"open":60,"high":161,"low":89,"close":89,"change":162,"percent_change":519,"volume":520,"transactions":9,"vwap":89},"2026-06-05",-3.48,41300,{"date":522,"open":161,"high":281,"low":60,"close":262,"change":162,"percent_change":523,"volume":524,"transactions":9,"vwap":262},"2026-06-04",-3.36,54600,{"date":526,"open":288,"high":497,"low":253,"close":253,"change":21,"percent_change":527,"volume":528,"transactions":9,"vwap":253},"2026-06-03",-2.46,15700,{"date":530,"open":531,"high":531,"low":28,"close":281,"change":21,"percent_change":532,"volume":533,"transactions":9,"vwap":281},"2026-06-02",1.25,-2.4,12400,{"date":535,"open":253,"high":536,"low":253,"close":531,"change":52,"percent_change":537,"volume":538,"transactions":9,"vwap":531},"2026-06-01",1.27,1.63,25700,{"date":540,"open":541,"high":542,"low":136,"close":289,"change":154,"percent_change":543,"volume":544,"transactions":9,"vwap":289},"2026-05-29",1.26,1.28,-1.6,30300,{"date":546,"open":253,"high":531,"low":144,"close":531,"change":52,"percent_change":537,"volume":547,"transactions":9,"vwap":531},"2026-05-28",24500,{"date":549,"open":288,"high":541,"low":28,"close":289,"change":21,"percent_change":550,"volume":551,"transactions":9,"vwap":289},"2026-05-27",-2.38,7900,{"date":553,"open":541,"high":554,"low":144,"close":541,"change":110,"percent_change":555,"volume":556,"transactions":9,"vwap":541},"2026-05-26",1.36,2.44,43000,{"date":558,"open":281,"high":531,"low":262,"close":289,"change":116,"percent_change":559,"volume":560,"transactions":9,"vwap":289},"2026-05-22",0.82,37000,{"date":562,"open":253,"high":281,"low":60,"close":281,"change":116,"percent_change":563,"volume":564,"transactions":9,"vwap":281},"2026-05-21",0.83,21700,{"date":566,"open":262,"high":289,"low":211,"close":288,"change":188,"percent_change":567,"volume":568,"transactions":9,"vwap":288},"2026-05-20",5.22,46300,{"date":570,"open":89,"high":571,"low":44,"close":262,"change":110,"percent_change":572,"volume":573,"transactions":9,"vwap":262},"2026-05-19",1.33,2.68,71500,{"date":575,"open":28,"high":531,"low":18,"close":59,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":59},"2026-05-18",-0.21,-15.79,67800,{"date":580,"open":554,"high":581,"low":571,"close":571,"change":274,"percent_change":582,"volume":509,"transactions":9,"vwap":571},"2026-05-15",1.37,-3.62,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":21,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-05-14",1.41,1.38,-2.13,15300,{"date":590,"open":591,"high":585,"low":581,"close":585,"change":181,"percent_change":181,"volume":592,"transactions":9,"vwap":585},"2026-05-13",1.4,42200,{"date":594,"open":595,"high":596,"low":585,"close":585,"change":162,"percent_change":597,"volume":598,"transactions":9,"vwap":585},"2026-05-12",1.44,1.46,-2.76,37600,{"date":600,"open":601,"high":601,"low":585,"close":602,"change":52,"percent_change":591,"volume":603,"transactions":9,"vwap":602},"2026-05-11",1.48,1.45,76200,{"date":605,"open":606,"high":606,"low":591,"close":607,"change":97,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-05-08",1.47,1.43,-0.69,22400,{"date":611,"open":612,"high":595,"low":585,"close":595,"change":154,"percent_change":613,"volume":614,"transactions":9,"vwap":595},"2026-05-07",1.42,-1.37,28600,{"date":616,"open":606,"high":601,"low":595,"close":596,"change":97,"percent_change":617,"volume":618,"transactions":9,"vwap":596},"2026-05-06",-0.68,39800,{"date":620,"open":607,"high":606,"low":612,"close":606,"change":233,"percent_change":621,"volume":622,"transactions":9,"vwap":606},"2026-05-05",3.52,28100,{"date":624,"open":612,"high":625,"low":585,"close":612,"change":116,"percent_change":626,"volume":627,"transactions":9,"vwap":612},"2026-05-04",1.51,0.71,67300,{"date":629,"open":591,"high":602,"low":586,"close":585,"change":181,"percent_change":181,"volume":630,"transactions":9,"vwap":585},"2026-05-01",15900,{"date":632,"open":591,"high":602,"low":591,"close":585,"change":97,"percent_change":633,"volume":634,"transactions":9,"vwap":585},"2026-04-30",-0.7,14100,{"date":636,"open":581,"high":606,"low":581,"close":612,"change":181,"percent_change":181,"volume":637,"transactions":9,"vwap":612},"2026-04-29",12500,{"date":639,"open":607,"high":640,"low":612,"close":612,"change":52,"percent_change":607,"volume":641,"transactions":9,"vwap":612},"2026-04-28",1.49,30200,{"date":643,"open":554,"high":625,"low":554,"close":591,"change":220,"percent_change":644,"volume":547,"transactions":9,"vwap":591},"2026-04-27",2.94,{"date":646,"open":581,"high":581,"low":647,"close":554,"change":97,"percent_change":648,"volume":649,"transactions":9,"vwap":554},"2026-04-24",1.35,-0.73,13300,{"date":651,"open":585,"high":602,"low":647,"close":581,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":581},"2026-04-23",-0.07,-4.86,21000,{"date":656,"open":640,"high":640,"low":585,"close":595,"change":21,"percent_change":657,"volume":658,"transactions":9,"vwap":595},"2026-04-22",-2.04,48900,{"date":660,"open":661,"high":661,"low":606,"close":606,"change":471,"percent_change":662,"volume":663,"transactions":9,"vwap":606},"2026-04-21",1.54,-3.92,12600,{"date":665,"open":625,"high":666,"low":606,"close":667,"change":181,"percent_change":181,"volume":668,"transactions":9,"vwap":667},"2026-04-20",1.56,1.53,92000,{"date":670,"open":661,"high":671,"low":672,"close":667,"change":116,"percent_change":673,"volume":674,"transactions":9,"vwap":667},"2026-04-17",1.58,1.52,0.66,129100,{"date":676,"open":672,"high":661,"low":640,"close":672,"change":52,"percent_change":571,"volume":677,"transactions":9,"vwap":672},"2026-04-16",7600,{"date":679,"open":625,"high":661,"low":601,"close":680,"change":110,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-04-15",1.5,2.04,15600,{"date":684,"open":671,"high":671,"low":607,"close":606,"change":162,"percent_change":247,"volume":685,"transactions":9,"vwap":606},"2026-04-14",56400,{"date":687,"open":667,"high":688,"low":625,"close":625,"change":154,"percent_change":689,"volume":690,"transactions":9,"vwap":625},"2026-04-13",1.55,-1.31,14600,{"date":692,"open":667,"high":666,"low":667,"close":667,"change":154,"percent_change":693,"volume":694,"transactions":9,"vwap":667},"2026-04-10",-1.29,12000,{"date":696,"open":697,"high":698,"low":672,"close":688,"change":116,"percent_change":699,"volume":700,"transactions":9,"vwap":688},"2026-04-09",1.57,1.61,0.65,35100,{"date":702,"open":688,"high":703,"low":661,"close":661,"change":181,"percent_change":181,"volume":704,"transactions":9,"vwap":661},"2026-04-08",1.6,16100,{"date":706,"open":703,"high":703,"low":661,"close":661,"change":181,"percent_change":181,"volume":677,"transactions":9,"vwap":661},"2026-04-07",{"date":708,"open":667,"high":709,"low":667,"close":661,"change":116,"percent_change":699,"volume":710,"transactions":9,"vwap":661},"2026-04-06",1.62,19500,{"date":712,"open":667,"high":688,"low":672,"close":667,"change":116,"percent_change":673,"volume":502,"transactions":9,"vwap":667},"2026-04-02",{"date":714,"open":688,"high":688,"low":625,"close":672,"change":233,"percent_change":715,"volume":716,"transactions":9,"vwap":672},"2026-04-01",3.4,3900,{"date":718,"open":640,"high":625,"low":606,"close":606,"change":162,"percent_change":247,"volume":719,"transactions":9,"vwap":606},"2026-03-31",6300,{"date":721,"open":602,"high":722,"low":602,"close":625,"change":154,"percent_change":689,"volume":654,"transactions":9,"vwap":625},"2026-03-30",1.65,{"date":724,"open":666,"high":666,"low":680,"close":667,"change":274,"percent_change":725,"volume":726,"transactions":9,"vwap":667},"2026-03-27",-3.16,8100,{"date":728,"open":606,"high":703,"low":606,"close":671,"change":110,"percent_change":729,"volume":730,"transactions":9,"vwap":671},"2026-03-26",1.94,18600,{"date":732,"open":666,"high":703,"low":661,"close":688,"change":116,"percent_change":699,"volume":733,"transactions":9,"vwap":688},"2026-03-25",7300,{"date":735,"open":671,"high":537,"low":661,"close":661,"change":162,"percent_change":736,"volume":533,"transactions":9,"vwap":661},"2026-03-24",-2.53,{"date":738,"open":697,"high":709,"low":666,"close":671,"change":188,"percent_change":739,"volume":740,"transactions":9,"vwap":671},"2026-03-23",3.95,17300,{"date":742,"open":703,"high":703,"low":625,"close":672,"change":652,"percent_change":743,"volume":744,"transactions":9,"vwap":672},"2026-03-20",-4.4,12700,{"date":746,"open":747,"high":698,"low":747,"close":747,"change":181,"percent_change":181,"volume":748,"transactions":9,"vwap":747},"2026-03-19",1.59,11200,{"date":750,"open":709,"high":709,"low":747,"close":747,"change":21,"percent_change":440,"volume":417,"transactions":9,"vwap":747},"2026-03-18",{"date":752,"open":753,"high":753,"low":709,"close":709,"change":97,"percent_change":754,"volume":755,"transactions":9,"vwap":709},"2026-03-17",1.71,-0.61,6500,{"date":757,"open":666,"high":537,"low":688,"close":537,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":537},"2026-03-16",0.08,5.16,24300,{"date":762,"open":671,"high":671,"low":688,"close":688,"change":97,"percent_change":763,"volume":764,"transactions":9,"vwap":688},"2026-03-13",-0.64,4900,{"date":766,"open":747,"high":698,"low":666,"close":666,"change":21,"percent_change":767,"volume":764,"transactions":9,"vwap":666},"2026-03-12",-1.89,{"date":769,"open":703,"high":537,"low":747,"close":747,"change":154,"percent_change":770,"volume":771,"transactions":9,"vwap":747},"2026-03-11",-1.24,14200,{"date":773,"open":774,"high":775,"low":703,"close":698,"change":154,"percent_change":776,"volume":777,"transactions":9,"vwap":698},"2026-03-10",1.68,1.7,-1.23,9000,{"date":779,"open":780,"high":753,"low":537,"close":537,"change":181,"percent_change":181,"volume":744,"transactions":9,"vwap":537},"2026-03-09",1.66,{"date":782,"open":722,"high":722,"low":709,"close":537,"change":154,"percent_change":783,"volume":784,"transactions":9,"vwap":537},"2026-03-06",-1.21,14400,{"date":786,"open":780,"high":753,"low":722,"close":722,"change":181,"percent_change":181,"volume":787,"transactions":9,"vwap":722},"2026-03-05",8400,{"date":789,"open":709,"high":775,"low":709,"close":722,"change":52,"percent_change":289,"volume":790,"transactions":9,"vwap":722},"2026-03-04",20200,{"date":792,"open":661,"high":722,"low":661,"close":537,"change":52,"percent_change":497,"volume":793,"transactions":9,"vwap":537},"2026-03-03",30800,{"date":795,"open":698,"high":537,"low":671,"close":698,"change":21,"percent_change":796,"volume":797,"transactions":9,"vwap":698},"2026-03-02",-1.83,32600,{"date":799,"open":780,"high":800,"low":801,"close":801,"change":162,"percent_change":550,"volume":802,"transactions":9,"vwap":801},"2026-02-27",1.67,1.64,21400,{"date":804,"open":805,"high":806,"low":800,"close":774,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":774},"2026-02-26",1.72,1.73,-0.09,-5.08,12800,{"date":811,"open":812,"high":512,"low":812,"close":813,"change":814,"percent_change":815,"volume":771,"transactions":9,"vwap":813},"2026-02-25",1.69,1.77,0.07,4.12,{"date":817,"open":800,"high":818,"low":800,"close":775,"change":110,"percent_change":501,"volume":819,"transactions":9,"vwap":775},"2026-02-24",1.75,24700,{"date":821,"open":698,"high":812,"low":698,"close":800,"change":188,"percent_change":822,"volume":823,"transactions":9,"vwap":800},"2026-02-23",3.73,33100,{"date":825,"open":709,"high":800,"low":703,"close":698,"change":97,"percent_change":826,"volume":827,"transactions":9,"vwap":698},"2026-02-20",-0.62,32000,{"date":829,"open":602,"high":537,"low":607,"close":709,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":709},"2026-02-19",0.19,13.29,205800,{"date":834,"open":612,"high":601,"low":612,"close":607,"change":162,"percent_change":835,"volume":836,"transactions":9,"vwap":607},"2026-02-18",-2.72,155300,{"date":838,"open":640,"high":640,"low":839,"close":606,"change":181,"percent_change":181,"volume":840,"transactions":9,"vwap":606},"2026-02-17",1.39,38200,{"date":842,"open":667,"high":661,"low":606,"close":606,"change":274,"percent_change":843,"volume":844,"transactions":9,"vwap":606},"2026-02-13",-3.29,13500,{"date":846,"open":747,"high":698,"low":625,"close":672,"change":21,"percent_change":847,"volume":848,"transactions":9,"vwap":672},"2026-02-12",-1.94,27600,{"date":850,"open":747,"high":698,"low":688,"close":688,"change":181,"percent_change":181,"volume":481,"transactions":9,"vwap":688},"2026-02-11",{"date":852,"open":688,"high":709,"low":688,"close":688,"change":21,"percent_change":853,"volume":854,"transactions":9,"vwap":688},"2026-02-10",-1.9,34300,{"date":856,"open":688,"high":812,"low":688,"close":671,"change":97,"percent_change":857,"volume":428,"transactions":9,"vwap":671},"2026-02-09",-0.63,{"date":859,"open":640,"high":709,"low":640,"close":747,"change":337,"percent_change":860,"volume":861,"transactions":9,"vwap":747},"2026-02-06",6.71,35700,{"date":863,"open":688,"high":671,"low":640,"close":640,"change":807,"percent_change":864,"volume":865,"transactions":9,"vwap":640},"2026-02-05",-5.7,81000,{"date":867,"open":709,"high":709,"low":671,"close":671,"change":116,"percent_change":868,"volume":869,"transactions":9,"vwap":671},"2026-02-04",0.64,9100,{"date":871,"open":722,"high":806,"low":697,"close":697,"change":162,"percent_change":872,"volume":873,"transactions":9,"vwap":697},"2026-02-03",-2.48,23600,{"date":875,"open":688,"high":818,"low":688,"close":698,"change":181,"percent_change":181,"volume":876,"transactions":9,"vwap":698},"2026-02-02",70400,{"date":878,"open":722,"high":780,"low":698,"close":698,"change":652,"percent_change":275,"volume":879,"transactions":9,"vwap":698},"2026-01-30",10200,{"date":881,"open":805,"high":480,"low":774,"close":774,"change":97,"percent_change":882,"volume":883,"transactions":9,"vwap":774},"2026-01-29",-0.59,26700,{"date":885,"open":806,"high":501,"low":812,"close":812,"change":110,"percent_change":886,"volume":887,"transactions":9,"vwap":812},"2026-01-28",1.81,24400,{"date":889,"open":806,"high":818,"low":780,"close":780,"change":274,"percent_change":890,"volume":891,"transactions":9,"vwap":780},"2026-01-27",-2.92,25400,{"date":893,"open":240,"high":53,"low":800,"close":753,"change":807,"percent_change":472,"volume":894,"transactions":9,"vwap":753},"2026-01-26",114100,{"date":896,"open":812,"high":501,"low":812,"close":501,"change":337,"percent_change":897,"volume":898,"transactions":9,"vwap":501},"2026-01-23",5.88,64100,{"date":900,"open":671,"high":753,"low":697,"close":775,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":775},"2026-01-22",0.14,8.97,89100,{"date":905,"open":747,"high":747,"low":672,"close":666,"change":181,"percent_change":181,"volume":906,"transactions":9,"vwap":666},"2026-01-21",44000,{"date":908,"open":703,"high":780,"low":666,"close":666,"change":162,"percent_change":909,"volume":910,"transactions":9,"vwap":666},"2026-01-20",-2.5,27200,{"date":912,"open":801,"high":801,"low":671,"close":703,"change":471,"percent_change":913,"volume":914,"transactions":9,"vwap":703},"2026-01-16",-3.61,51600,{"date":916,"open":722,"high":774,"low":537,"close":780,"change":220,"percent_change":917,"volume":918,"transactions":9,"vwap":780},"2026-01-15",2.47,47200,{"date":920,"open":780,"high":800,"low":709,"close":709,"change":162,"percent_change":921,"volume":891,"transactions":9,"vwap":709},"2026-01-14",-2.41,{"date":923,"open":800,"high":800,"low":537,"close":780,"change":181,"percent_change":181,"volume":924,"transactions":9,"vwap":780},"2026-01-13",23000,{"date":926,"open":801,"high":774,"low":709,"close":780,"change":233,"percent_change":927,"volume":928,"transactions":9,"vwap":780},"2026-01-12",3.11,39500,{"date":930,"open":698,"high":537,"low":698,"close":698,"change":116,"percent_change":931,"volume":891,"transactions":9,"vwap":698},"2026-01-09",0.62,{"date":933,"open":747,"high":801,"low":747,"close":703,"change":154,"percent_change":776,"volume":934,"transactions":9,"vwap":703},"2026-01-08",40200,{"date":936,"open":722,"high":780,"low":703,"close":709,"change":97,"percent_change":754,"volume":937,"transactions":9,"vwap":709},"2026-01-07",25300,{"date":939,"open":747,"high":800,"low":747,"close":537,"change":181,"percent_change":181,"volume":940,"transactions":9,"vwap":537},"2026-01-06",77100,{"date":942,"open":722,"high":780,"low":697,"close":537,"change":188,"percent_change":943,"volume":944,"transactions":9,"vwap":537},"2026-01-05",3.82,191200,{"date":946,"open":666,"high":671,"low":672,"close":697,"change":116,"percent_change":868,"volume":947,"transactions":9,"vwap":697},"2026-01-02",31900,{"date":949,"open":672,"high":537,"low":601,"close":666,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":666},"2025-12-31",0.09,6.12,64000,{"date":954,"open":586,"high":672,"low":586,"close":606,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":606},"2025-12-30",0.15,11.36,74600,{"date":959,"open":647,"high":607,"low":960,"close":961,"change":471,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2025-12-29",1.3,1.32,-4.35,46700,{"date":965,"open":591,"high":596,"low":647,"close":586,"change":162,"percent_change":966,"volume":967,"transactions":9,"vwap":586},"2025-12-26",-2.82,17900,{"date":969,"open":596,"high":596,"low":612,"close":612,"change":274,"percent_change":970,"volume":473,"transactions":9,"vwap":612},"2025-12-24",-3.4,{"date":972,"open":607,"high":606,"low":607,"close":606,"change":97,"percent_change":617,"volume":973,"transactions":9,"vwap":606},"2025-12-23",5400,{"date":975,"open":640,"high":672,"low":585,"close":601,"change":97,"percent_change":976,"volume":977,"transactions":9,"vwap":601},"2025-12-22",-0.67,32500,{"date":979,"open":596,"high":672,"low":585,"close":640,"change":110,"percent_change":980,"volume":981,"transactions":9,"vwap":640},"2025-12-19",2.05,42100,{"date":983,"open":606,"high":625,"low":602,"close":596,"change":97,"percent_change":617,"volume":984,"transactions":9,"vwap":596},"2025-12-18",25600,{"date":986,"open":640,"high":661,"low":606,"close":606,"change":181,"percent_change":181,"volume":987,"transactions":9,"vwap":606},"2025-12-17",17800,{"date":989,"open":703,"high":698,"low":595,"close":606,"change":652,"percent_change":990,"volume":910,"transactions":9,"vwap":606},"2025-12-16",-4.55,{"date":992,"open":747,"high":722,"low":661,"close":661,"change":652,"percent_change":962,"volume":993,"transactions":9,"vwap":661},"2025-12-15",46900,{"date":995,"open":671,"high":709,"low":688,"close":698,"change":116,"percent_change":931,"volume":437,"transactions":9,"vwap":698},"2025-12-12",{"date":997,"open":697,"high":709,"low":680,"close":703,"change":110,"percent_change":998,"volume":999,"transactions":9,"vwap":703},"2025-12-11",1.91,21300,{"date":1001,"open":671,"high":780,"low":697,"close":697,"change":274,"percent_change":1002,"volume":1003,"transactions":9,"vwap":697},"2025-12-10",-3.09,63200,{"date":1005,"open":537,"high":800,"low":709,"close":709,"change":21,"percent_change":312,"volume":609,"transactions":9,"vwap":709},"2025-12-09",{"date":1007,"open":722,"high":774,"low":537,"close":722,"change":97,"percent_change":1008,"volume":1009,"transactions":9,"vwap":722},"2025-12-08",-0.6,11600,{"date":1011,"open":537,"high":775,"low":601,"close":780,"change":116,"percent_change":1012,"volume":1013,"transactions":9,"vwap":780},"2025-12-05",0.61,50600,{"date":1015,"open":774,"high":774,"low":537,"close":722,"change":181,"percent_change":181,"volume":1016,"transactions":9,"vwap":722},"2025-12-04",43500,{"date":1018,"open":697,"high":780,"low":697,"close":722,"change":181,"percent_change":181,"volume":1019,"transactions":9,"vwap":722},"2025-12-03",104500,{"date":1021,"open":480,"high":480,"low":801,"close":722,"change":220,"percent_change":1022,"volume":1023,"transactions":9,"vwap":722},"2025-12-02",2.48,55400,{"date":1025,"open":709,"high":775,"low":698,"close":698,"change":97,"percent_change":826,"volume":1026,"transactions":9,"vwap":698},"2025-12-01",45000,{"date":1028,"open":722,"high":800,"low":703,"close":709,"change":97,"percent_change":754,"volume":1029,"transactions":9,"vwap":709},"2025-11-28",44100,{"date":1031,"open":537,"high":780,"low":537,"close":537,"change":116,"percent_change":931,"volume":1032,"transactions":9,"vwap":537},"2025-11-26",29500,{"date":1034,"open":537,"high":775,"low":698,"close":709,"change":652,"percent_change":1035,"volume":1036,"transactions":9,"vwap":709},"2025-11-25",-4.14,44300,{"date":1038,"open":812,"high":805,"low":800,"close":812,"change":154,"percent_change":1039,"volume":1040,"transactions":9,"vwap":812},"2025-11-24",-1.17,11700,{"date":1042,"open":812,"high":480,"low":698,"close":753,"change":220,"percent_change":1043,"volume":1044,"transactions":9,"vwap":753},"2025-11-21",2.4,18700,{"date":1046,"open":806,"high":1047,"low":801,"close":800,"change":471,"percent_change":1048,"volume":1049,"transactions":9,"vwap":800},"2025-11-20",1.78,-3.47,20700,{"date":1051,"open":775,"high":1052,"low":800,"close":806,"change":97,"percent_change":1053,"volume":1054,"transactions":9,"vwap":806},"2025-11-19",1.84,-0.57,22800,{"date":1056,"open":501,"high":501,"low":812,"close":480,"change":471,"percent_change":1057,"volume":654,"transactions":9,"vwap":480},"2025-11-18",-3.33,{"date":1059,"open":480,"high":53,"low":480,"close":501,"change":814,"percent_change":1060,"volume":1061,"transactions":9,"vwap":501},"2025-11-17",4.05,95400,{"date":1063,"open":671,"high":818,"low":680,"close":806,"change":188,"percent_change":1064,"volume":1065,"transactions":9,"vwap":806},"2025-11-14",3.59,52300,{"date":1067,"open":722,"high":812,"low":703,"close":800,"change":181,"percent_change":181,"volume":1068,"transactions":9,"vwap":800},"2025-11-13",45800,{"date":1070,"open":780,"high":813,"low":671,"close":800,"change":188,"percent_change":822,"volume":1071,"transactions":9,"vwap":800},"2025-11-12",54100,{"date":1073,"open":666,"high":801,"low":640,"close":698,"change":814,"percent_change":484,"volume":1074,"transactions":9,"vwap":698},"2025-11-11",43700,{"date":1076,"open":680,"high":709,"low":680,"close":661,"change":758,"percent_change":1077,"volume":1078,"transactions":9,"vwap":661},"2025-11-10",5.48,29700,{"date":1080,"open":688,"high":688,"low":607,"close":596,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":596},"2025-11-07",-0.12,-7.59,21800,{"date":1085,"open":747,"high":774,"low":661,"close":671,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":671},"2025-11-06",-0.11,-6.51,22000,{"date":1090,"open":800,"high":818,"low":709,"close":812,"change":220,"percent_change":1091,"volume":1092,"transactions":9,"vwap":812},"2025-11-05",2.42,8900,{"date":1094,"open":818,"high":818,"low":801,"close":722,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":722},"2025-11-04",-0.1,-5.71,35300,{"date":1099,"open":512,"high":512,"low":805,"close":818,"change":116,"percent_change":1100,"volume":1101,"transactions":9,"vwap":818},"2025-11-03",0.57,25100,{"date":1103,"open":780,"high":818,"low":780,"close":480,"change":814,"percent_change":1104,"volume":873,"transactions":9,"vwap":480},"2025-10-31",4.19,{"date":1106,"open":818,"high":1107,"low":747,"close":800,"change":1081,"percent_change":1108,"volume":1109,"transactions":9,"vwap":800},"2025-10-30",1.83,-6.7,37700,{"date":1111,"open":91,"high":91,"low":1112,"close":512,"change":21,"percent_change":1113,"volume":1114,"transactions":9,"vwap":512},"2025-10-29",1.76,-1.65,29400,{"date":1116,"open":501,"high":26,"low":813,"close":240,"change":188,"percent_change":1117,"volume":1118,"transactions":9,"vwap":240},"2025-10-28",3.41,80900,{"date":1120,"open":698,"high":501,"low":666,"close":1112,"change":955,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2025-10-27",9.32,66900,{"date":1124,"open":780,"high":774,"low":703,"close":698,"change":162,"percent_change":1125,"volume":1126,"transactions":9,"vwap":698},"2025-10-24",-2.42,59100,{"date":1128,"open":596,"high":774,"low":585,"close":722,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":722},"2025-10-23",0.17,11.49,70200,{"date":1133,"open":697,"high":697,"low":612,"close":601,"change":212,"percent_change":1134,"volume":598,"transactions":9,"vwap":601},"2025-10-22",-5.13,{"date":1136,"open":667,"high":697,"low":625,"close":666,"change":814,"percent_change":1137,"volume":498,"transactions":9,"vwap":666},"2025-10-21",4.7,{"date":1139,"open":585,"high":666,"low":585,"close":640,"change":758,"percent_change":1140,"volume":1141,"transactions":9,"vwap":640},"2025-10-20",5.67,33600,{"date":1143,"open":591,"high":595,"low":591,"close":585,"change":97,"percent_change":633,"volume":1144,"transactions":9,"vwap":585},"2025-10-17",22100,{"date":1146,"open":640,"high":688,"low":647,"close":612,"change":807,"percent_change":1147,"volume":1148,"transactions":9,"vwap":612},"2025-10-16",-5.96,81700,{"date":1150,"open":722,"high":774,"low":596,"close":625,"change":212,"percent_change":1151,"volume":1152,"transactions":9,"vwap":625},"2025-10-15",-5.03,111400,{"date":1154,"open":595,"high":537,"low":585,"close":747,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":747},"2025-10-14",0.2,14.39,185300,{"date":1159,"open":606,"high":601,"low":581,"close":839,"change":52,"percent_change":596,"volume":1032,"transactions":9,"vwap":839},"2025-10-13",{"date":1161,"open":596,"high":640,"low":1162,"close":581,"change":807,"percent_change":1163,"volume":1164,"transactions":9,"vwap":581},"2025-10-10",1.34,-6.16,89600,{"date":1166,"open":680,"high":680,"low":607,"close":596,"change":471,"percent_change":1167,"volume":1168,"transactions":9,"vwap":596},"2025-10-09",-3.95,72000,{"date":1170,"open":680,"high":671,"low":612,"close":672,"change":52,"percent_change":571,"volume":1171,"transactions":9,"vwap":672},"2025-10-08",149600,{"date":1173,"open":680,"high":661,"low":595,"close":680,"change":181,"percent_change":181,"volume":1174,"transactions":9,"vwap":680},"2025-10-07",54500,{"date":1176,"open":601,"high":697,"low":612,"close":680,"change":233,"percent_change":1177,"volume":1178,"transactions":9,"vwap":680},"2025-10-06",3.45,211200,{"date":1180,"open":961,"high":596,"low":961,"close":602,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":602},"2025-10-03",0.13,9.85,141100,{"date":1185,"open":961,"high":571,"low":542,"close":961,"change":116,"percent_change":1186,"volume":967,"transactions":9,"vwap":961},"2025-10-02",0.76,{"date":1188,"open":541,"high":961,"low":541,"close":1189,"change":110,"percent_change":382,"volume":1190,"transactions":9,"vwap":1189},"2025-10-01",1.31,30100,{"date":1192,"open":536,"high":1193,"low":531,"close":542,"change":181,"percent_change":181,"volume":1194,"transactions":9,"vwap":542},"2025-09-30",1.29,16600,{"date":1196,"open":960,"high":571,"low":536,"close":542,"change":154,"percent_change":1197,"volume":1198,"transactions":9,"vwap":542},"2025-09-29",-1.54,27300,{"date":1200,"open":542,"high":960,"low":541,"close":960,"change":116,"percent_change":1201,"volume":1202,"transactions":9,"vwap":960},"2025-09-26",0.78,7700,{"date":1204,"open":1193,"high":1189,"low":541,"close":1193,"change":21,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1193},"2025-09-25",-2.27,13400,{"date":1208,"open":960,"high":1162,"low":960,"close":961,"change":52,"percent_change":661,"volume":663,"transactions":9,"vwap":961},"2025-09-24",{"date":1210,"open":647,"high":581,"low":536,"close":960,"change":52,"percent_change":666,"volume":934,"transactions":9,"vwap":960},"2025-09-23",{"date":1212,"open":1162,"high":647,"low":542,"close":542,"change":652,"percent_change":1213,"volume":1214,"transactions":9,"vwap":542},"2025-09-22",-5.19,34800,{"date":1216,"open":541,"high":647,"low":289,"close":647,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":647},"2025-09-19",0.11,8.87,40400,{"date":1221,"open":536,"high":1193,"low":281,"close":497,"change":154,"percent_change":1222,"volume":910,"transactions":9,"vwap":497},"2025-09-18",-1.59,{"date":1224,"open":586,"high":586,"low":531,"close":541,"change":1081,"percent_change":1225,"volume":1226,"transactions":9,"vwap":541},"2025-09-17",-8.7,71700,{"date":1228,"open":554,"high":586,"low":1193,"close":586,"change":220,"percent_change":1229,"volume":1230,"transactions":9,"vwap":586},"2025-09-16",2.99,80800,{"date":1232,"open":253,"high":647,"low":253,"close":1162,"change":955,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1162},"2025-09-15",12.61,96400,{"date":1236,"open":144,"high":28,"low":161,"close":253,"change":181,"percent_change":181,"volume":1237,"transactions":9,"vwap":253},"2025-09-12",24100,{"date":1239,"open":136,"high":28,"low":136,"close":253,"change":52,"percent_change":753,"volume":1240,"transactions":9,"vwap":253},"2025-09-11",38400,{"date":1242,"open":28,"high":288,"low":262,"close":161,"change":154,"percent_change":1243,"volume":1244,"transactions":9,"vwap":161},"2025-09-10",-1.68,83600,{"date":1246,"open":136,"high":253,"low":211,"close":253,"change":110,"percent_change":1247,"volume":1068,"transactions":9,"vwap":253},"2025-09-09",2.59,{"date":1249,"open":253,"high":28,"low":262,"close":136,"change":162,"percent_change":1057,"volume":1250,"transactions":9,"vwap":136},"2025-09-08",30400,{"date":1252,"open":144,"high":28,"low":161,"close":28,"change":116,"percent_change":1253,"volume":1254,"transactions":9,"vwap":28},"2025-09-05",0.84,31300,{"date":1256,"open":281,"high":281,"low":144,"close":253,"change":274,"percent_change":1257,"volume":1258,"transactions":9,"vwap":253},"2025-09-04",-4.03,61800,{"date":1260,"open":281,"high":497,"low":144,"close":497,"change":116,"percent_change":1261,"volume":1262,"transactions":9,"vwap":497},"2025-09-03",0.81,89500,{"date":1264,"open":144,"high":289,"low":211,"close":289,"change":220,"percent_change":1265,"volume":1266,"transactions":9,"vwap":289},"2025-09-02",3.36,66600,{"date":1268,"open":253,"high":281,"low":144,"close":253,"change":154,"percent_change":1113,"volume":861,"transactions":9,"vwap":253},"2025-08-29",{"date":1270,"open":161,"high":281,"low":161,"close":288,"change":110,"percent_change":1271,"volume":1272,"transactions":9,"vwap":288},"2025-08-28",2.54,29000,{"date":1274,"open":253,"high":497,"low":161,"close":144,"change":21,"percent_change":872,"volume":1275,"transactions":9,"vwap":144},"2025-08-27",103000,{"date":1277,"open":211,"high":497,"low":211,"close":288,"change":814,"percent_change":1278,"volume":1279,"transactions":9,"vwap":288},"2025-08-26",6.14,173100,{"date":1281,"open":16,"high":28,"low":16,"close":211,"change":188,"percent_change":1282,"volume":1234,"transactions":9,"vwap":211},"2025-08-25",5.56,{"date":1284,"open":358,"high":18,"low":19,"close":90,"change":220,"percent_change":1285,"volume":1286,"transactions":9,"vwap":90},"2025-08-22",3.85,64200,{"date":1288,"open":16,"high":358,"low":1289,"close":350,"change":97,"percent_change":1290,"volume":1291,"transactions":9,"vwap":350},"2025-08-21",0.99000001,-0.95,135800,{"date":1293,"open":16,"high":89,"low":16,"close":358,"change":52,"percent_change":729,"volume":1294,"transactions":9,"vwap":358},"2025-08-20",143900,{"date":1296,"open":60,"high":262,"low":19,"close":16,"change":1086,"percent_change":1297,"volume":1298,"transactions":9,"vwap":16},"2025-08-19",-9.65,180200,{"date":1300,"open":262,"high":144,"low":18,"close":211,"change":162,"percent_change":1301,"volume":1302,"transactions":9,"vwap":211},"2025-08-18",-3.39,146000,{"date":1304,"open":161,"high":28,"low":60,"close":144,"change":212,"percent_change":1305,"volume":1306,"transactions":9,"vwap":144},"2025-08-15",-6.35,441500,{"date":1308,"open":1189,"high":1047,"low":531,"close":541,"change":950,"percent_change":1309,"volume":1310,"transactions":9,"vwap":541},"2025-08-14",7.69,9647600,{"date":1312,"open":59,"high":28,"low":89,"close":161,"change":52,"percent_change":480,"volume":1313,"transactions":9,"vwap":161},"2025-08-13",1679900,{"date":1315,"open":211,"high":161,"low":89,"close":262,"change":110,"percent_change":572,"volume":1316,"transactions":9,"vwap":262},"2025-08-12",32100,{"date":1318,"open":262,"high":161,"low":61,"close":59,"change":181,"percent_change":181,"volume":1319,"transactions":9,"vwap":59},"2025-08-11",18100,{"date":1321,"open":44,"high":60,"low":20,"close":59,"change":110,"percent_change":1322,"volume":1323,"transactions":9,"vwap":59},"2025-08-08",2.75,15500,{"date":1325,"open":89,"high":59,"low":90,"close":44,"change":162,"percent_change":1326,"volume":1327,"transactions":9,"vwap":44},"2025-08-07",-3.54,26600,{"date":1329,"open":161,"high":28,"low":18,"close":60,"change":21,"percent_change":1330,"volume":1331,"transactions":9,"vwap":60},"2025-08-06",-2.59,113300,{"date":1333,"open":44,"high":28,"low":61,"close":136,"change":188,"percent_change":1334,"volume":1335,"transactions":9,"vwap":136},"2025-08-05",5.45,109200,{"date":1337,"open":89,"high":211,"low":90,"close":18,"change":154,"percent_change":404,"volume":1338,"transactions":9,"vwap":18},"2025-08-04",18000,{"date":1340,"open":60,"high":211,"low":16,"close":59,"change":97,"percent_change":452,"volume":1341,"transactions":9,"vwap":59},"2025-08-01",57600,{"date":1343,"open":144,"high":28,"low":59,"close":60,"change":652,"percent_change":1344,"volume":1345,"transactions":9,"vwap":60},"2025-07-31",-5.83,33400,{"date":1347,"open":28,"high":531,"low":144,"close":28,"change":181,"percent_change":181,"volume":1348,"transactions":9,"vwap":28},"2025-07-30",26400,{"date":1350,"open":497,"high":542,"low":253,"close":28,"change":212,"percent_change":1351,"volume":1352,"transactions":9,"vwap":28},"2025-07-29",-6.25,43200,{"date":1354,"open":542,"high":554,"low":531,"close":542,"change":181,"percent_change":181,"volume":431,"transactions":9,"vwap":542},"2025-07-28",{"date":1356,"open":531,"high":612,"low":144,"close":542,"change":52,"percent_change":747,"volume":1357,"transactions":9,"vwap":542},"2025-07-25",152200,{"date":1359,"open":1162,"high":839,"low":531,"close":541,"change":212,"percent_change":1360,"volume":1361,"transactions":9,"vwap":541},"2025-07-24",-5.97,37400,{"date":1363,"open":647,"high":602,"low":571,"close":1162,"change":110,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1162},"2025-07-23",2.29,157600,{"date":1367,"open":28,"high":591,"low":28,"close":1189,"change":1217,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1189},"2025-07-22",9.17,174800,{"date":1371,"open":289,"high":289,"low":161,"close":28,"change":52,"percent_change":812,"volume":1372,"transactions":9,"vwap":28},"2025-07-21",20500,{"date":1374,"open":28,"high":288,"low":161,"close":144,"change":154,"percent_change":1375,"volume":1376,"transactions":9,"vwap":144},"2025-07-18",-1.67,11100,{"date":1378,"open":281,"high":531,"low":28,"close":28,"change":154,"percent_change":282,"volume":1379,"transactions":9,"vwap":28},"2025-07-17",9500,{"date":1381,"open":144,"high":531,"low":144,"close":281,"change":97,"percent_change":1382,"volume":704,"transactions":9,"vwap":281},"2025-07-16",-0.81,{"date":1384,"open":28,"high":541,"low":136,"close":289,"change":110,"percent_change":1385,"volume":844,"transactions":9,"vwap":289},"2025-07-15",2.5,{"date":1387,"open":28,"high":1193,"low":28,"close":28,"change":154,"percent_change":282,"volume":1388,"transactions":9,"vwap":28},"2025-07-14",38700,{"date":1390,"open":281,"high":531,"low":288,"close":281,"change":181,"percent_change":181,"volume":748,"transactions":9,"vwap":281},"2025-07-11",{"date":1392,"open":281,"high":1193,"low":28,"close":281,"change":471,"percent_change":1393,"volume":1394,"transactions":9,"vwap":281},"2025-07-10",-4.69,35900,{"date":1396,"open":1162,"high":1162,"low":497,"close":542,"change":471,"percent_change":1397,"volume":1240,"transactions":9,"vwap":542},"2025-07-09",-4.48,{"date":1399,"open":586,"high":839,"low":961,"close":1162,"change":97,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1162},"2025-07-08",-0.74,35400,{"date":1403,"open":571,"high":581,"low":542,"close":647,"change":814,"percent_change":1404,"volume":1405,"transactions":9,"vwap":647},"2025-07-07",5.47,66700,{"date":1407,"open":144,"high":961,"low":136,"close":542,"change":337,"percent_change":1408,"volume":1409,"transactions":9,"vwap":542},"2025-07-03",8.47,77900,{"date":1411,"open":89,"high":144,"low":18,"close":144,"change":814,"percent_change":1412,"volume":609,"transactions":9,"vwap":144},"2025-07-02",6.31,{"date":1414,"open":262,"high":262,"low":18,"close":89,"change":162,"percent_change":519,"volume":1415,"transactions":9,"vwap":89},"2025-07-01",39900,{"date":1417,"open":18,"high":262,"low":18,"close":262,"change":233,"percent_change":484,"volume":1379,"transactions":9,"vwap":262},"2025-06-30",{"date":1419,"open":60,"high":60,"low":18,"close":18,"change":154,"percent_change":404,"volume":1420,"transactions":9,"vwap":18},"2025-06-27",4400,{"date":1422,"open":44,"high":60,"low":44,"close":59,"change":97,"percent_change":452,"volume":1423,"transactions":9,"vwap":59},"2025-06-26",5900,{"date":1425,"open":89,"high":497,"low":61,"close":60,"change":21,"percent_change":1330,"volume":1426,"transactions":9,"vwap":60},"2025-06-25",35000,{"date":1428,"open":211,"high":28,"low":18,"close":136,"change":188,"percent_change":1334,"volume":1429,"transactions":9,"vwap":136},"2025-06-24",20300,{"date":1431,"open":18,"high":161,"low":90,"close":18,"change":181,"percent_change":181,"volume":1088,"transactions":9,"vwap":18},"2025-06-23",{"date":1433,"open":89,"high":262,"low":90,"close":18,"change":21,"percent_change":247,"volume":1434,"transactions":9,"vwap":18},"2025-06-20",20000,{"date":1436,"open":44,"high":211,"low":44,"close":60,"change":220,"percent_change":1437,"volume":1438,"transactions":9,"vwap":60},"2025-06-18",3.67,13800,{"date":1440,"open":90,"high":60,"low":90,"close":44,"change":162,"percent_change":1326,"volume":1441,"transactions":9,"vwap":44},"2025-06-17",16500,{"date":1443,"open":18,"high":253,"low":18,"close":60,"change":116,"percent_change":1444,"volume":1445,"transactions":9,"vwap":60},"2025-06-16",0.89,17200,{"date":1447,"open":18,"high":289,"low":90,"close":59,"change":212,"percent_change":1448,"volume":1449,"transactions":9,"vwap":59},"2025-06-13",-6.67,57200,{"date":1451,"open":288,"high":281,"low":144,"close":28,"change":154,"percent_change":282,"volume":1452,"transactions":9,"vwap":28},"2025-06-12",17100,{"date":1454,"open":144,"high":542,"low":60,"close":281,"change":52,"percent_change":800,"volume":1455,"transactions":9,"vwap":281},"2025-06-11",95600,{"date":1457,"open":136,"high":281,"low":211,"close":28,"change":110,"percent_change":476,"volume":1458,"transactions":9,"vwap":28},"2025-06-10",38800,{"date":1460,"open":28,"high":28,"low":161,"close":161,"change":97,"percent_change":168,"volume":1461,"transactions":9,"vwap":161},"2025-06-09",11400,{"date":1463,"open":136,"high":28,"low":262,"close":144,"change":52,"percent_change":805,"volume":1338,"transactions":9,"vwap":144},"2025-06-06",{"date":1465,"open":18,"high":161,"low":358,"close":136,"change":52,"percent_change":818,"volume":592,"transactions":9,"vwap":136},"2025-06-05",{"date":1467,"open":358,"high":211,"low":358,"close":211,"change":950,"percent_change":1468,"volume":1469,"transactions":9,"vwap":211},"2025-06-04",8.57,82600,{"date":1471,"open":16,"high":20,"low":16,"close":358,"change":181,"percent_change":181,"volume":777,"transactions":9,"vwap":358},"2025-06-03",{"date":1473,"open":358,"high":61,"low":16,"close":358,"change":154,"percent_change":1474,"volume":1434,"transactions":9,"vwap":358},"2025-06-02",-1.87,{"date":1476,"open":90,"high":90,"low":16,"close":61,"change":181,"percent_change":181,"volume":649,"transactions":9,"vwap":61},"2025-05-30",{"date":1478,"open":89,"high":89,"low":358,"close":61,"change":21,"percent_change":1479,"volume":987,"transactions":9,"vwap":61},"2025-05-29",-2.73,{"date":1481,"open":90,"high":89,"low":90,"close":18,"change":52,"percent_change":91,"volume":771,"transactions":9,"vwap":18},"2025-05-28",{"date":1483,"open":44,"high":59,"low":61,"close":90,"change":181,"percent_change":181,"volume":1484,"transactions":9,"vwap":90},"2025-05-27",16300,{"date":1486,"open":61,"high":90,"low":350,"close":90,"change":97,"percent_change":98,"volume":1441,"transactions":9,"vwap":90},"2025-05-23",{"date":1488,"open":61,"high":59,"low":350,"close":44,"change":116,"percent_change":306,"volume":649,"transactions":9,"vwap":44},"2025-05-22",{"date":1490,"open":253,"high":253,"low":358,"close":90,"change":97,"percent_change":98,"volume":1491,"transactions":9,"vwap":90},"2025-05-21",47600,{"date":1493,"open":59,"high":531,"low":90,"close":44,"change":97,"percent_change":104,"volume":1494,"transactions":9,"vwap":44},"2025-05-20",123000,{"date":1496,"open":90,"high":262,"low":20,"close":18,"change":110,"percent_change":111,"volume":1497,"transactions":9,"vwap":18},"2025-05-19",41600,{"date":1499,"open":350,"high":18,"low":19,"close":61,"change":52,"percent_change":1500,"volume":1501,"transactions":9,"vwap":61},"2025-05-16",1.9,31200,{"date":1503,"open":20,"high":61,"low":350,"close":358,"change":116,"percent_change":1504,"volume":1505,"transactions":9,"vwap":358},"2025-05-15",0.96,9200,{"date":1507,"open":32,"high":20,"low":32,"close":350,"change":52,"percent_change":1508,"volume":547,"transactions":9,"vwap":350},"2025-05-14",1.96,{"date":1510,"open":32,"high":16,"low":32,"close":19,"change":52,"percent_change":1511,"volume":1512,"transactions":9,"vwap":19},"2025-05-13",2,62200,{"date":1514,"open":44,"high":44,"low":32,"close":32,"change":807,"percent_change":1515,"volume":1516,"transactions":9,"vwap":32},"2025-05-12",-8.26,34500,{"date":1518,"open":350,"high":44,"low":350,"close":44,"change":116,"percent_change":306,"volume":879,"transactions":9,"vwap":44},"2025-05-09",{"date":1520,"open":20,"high":90,"low":16,"close":90,"change":52,"percent_change":1521,"volume":1522,"transactions":9,"vwap":90},"2025-05-08",1.89,10400,{"date":1524,"open":358,"high":44,"low":32,"close":20,"change":154,"percent_change":440,"volume":1525,"transactions":9,"vwap":20},"2025-05-07",20400,{"date":1527,"open":59,"high":59,"low":358,"close":90,"change":162,"percent_change":416,"volume":879,"transactions":9,"vwap":90},"2025-05-06",{"date":1529,"open":18,"high":211,"low":90,"close":59,"change":97,"percent_change":452,"volume":424,"transactions":9,"vwap":59},"2025-05-05",{"date":1531,"open":211,"high":136,"low":90,"close":60,"change":116,"percent_change":1444,"volume":1532,"transactions":9,"vwap":60},"2025-05-02",10600,{"date":1534,"open":44,"high":59,"low":44,"close":59,"change":233,"percent_change":1535,"volume":1092,"transactions":9,"vwap":59},"2025-05-01",4.67,{"date":1537,"open":90,"high":211,"low":20,"close":61,"change":154,"percent_change":796,"volume":1538,"transactions":9,"vwap":61},"2025-04-30",10000,{"date":1540,"open":20,"high":60,"low":20,"close":44,"change":154,"percent_change":1541,"volume":1202,"transactions":9,"vwap":44},"2025-04-29",-1.8,{"date":1543,"open":18,"high":211,"low":44,"close":89,"change":52,"percent_change":1107,"volume":1544,"transactions":9,"vwap":89},"2025-04-28",8700,{"date":1546,"open":20,"high":44,"low":358,"close":44,"change":52,"percent_change":53,"volume":1376,"transactions":9,"vwap":44},"2025-04-25",{"date":1548,"open":1289,"high":90,"low":1289,"close":61,"change":188,"percent_change":1549,"volume":1550,"transactions":9,"vwap":61},"2025-04-24",5.94,25200,{"date":1552,"open":32,"high":16,"low":1289,"close":1553,"change":116,"percent_change":32,"volume":1554,"transactions":9,"vwap":1553},"2025-04-23",1.01,13700,{"date":1556,"open":19,"high":19,"low":1289,"close":32,"change":154,"percent_change":1557,"volume":1558,"transactions":9,"vwap":32},"2025-04-22",-1.96,9300,{"date":39,"open":358,"high":358,"low":35,"close":19,"change":21,"percent_change":1560,"volume":1561,"transactions":9,"vwap":19},-2.86,19400,{"status":1563,"indices":1564,"watchlist":1605,"sectors":1625,"benchmarks":1675},"success",[1565,1573,1579,1586,1592,1598],{"symbol":1566,"name":1567,"price":1568,"change":1569,"pct_change":1570,"is_up":1571,"sparkline":1572,"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":1574,"name":1575,"price":1576,"change":1577,"pct_change":32,"is_up":1571,"sparkline":1578,"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":1580,"name":1581,"price":1582,"change":1583,"pct_change":1584,"is_up":1571,"sparkline":1585,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1587,"name":1588,"price":1589,"change":1590,"pct_change":253,"is_up":1571,"sparkline":1591,"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":1593,"name":1594,"price":1595,"change":1596,"pct_change":420,"is_up":1571,"sparkline":1597,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1599,"name":1600,"price":1601,"change":1602,"pct_change":1603,"is_up":14,"sparkline":1604,"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",[1606,1612,1618],{"symbol":1607,"name":1608,"price":1609,"change":1610,"pct_change":1162,"is_up":1571,"sparkline":1611,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1613,"name":1614,"price":1615,"change":1616,"pct_change":19,"is_up":1571,"sparkline":1617,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":1619,"name":1620,"price":1621,"change":1622,"pct_change":1623,"is_up":1571,"sparkline":1624,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1626,1630,1634,1638,1642,1647,1652,1656,1660,1665,1670],{"name":1627,"etf":1628,"change":1553,"price":1629,"is_up":1571},"Technology","XLK",199.81,{"name":1631,"etf":1632,"change":188,"price":1633,"is_up":1571},"Financials","XLF",53.49,{"name":1635,"etf":1636,"change":97,"price":1637,"is_up":14},"Healthcare","XLV",166.18,{"name":1639,"etf":1640,"change":60,"price":1641,"is_up":1571},"Consumer Cycl","XLY",110.04,{"name":1643,"etf":1644,"change":1645,"price":1646,"is_up":1571},"Consumer Staples","XLP",0.25,80.53,{"name":1648,"etf":1649,"change":1650,"price":1651,"is_up":1571},"Energy","XLE",0.4,62.95,{"name":1653,"etf":1654,"change":1201,"price":1655,"is_up":1571},"Industrials","XLI",169.95,{"name":1657,"etf":1658,"change":673,"price":1659,"is_up":1571},"Materials","XLB",48.86,{"name":1661,"etf":1662,"change":1663,"price":1664,"is_up":1571},"Real Estate","XLRE",0.32,40.81,{"name":1666,"etf":1667,"change":1668,"price":1669,"is_up":1571},"Utilities","XLU",0.38,39.83,{"name":1671,"etf":1672,"change":1673,"price":1674,"is_up":1571},"Comm Services","XLC",0.35,110.32,[1676,1681,1685,1689],{"ticker":1677,"name":1678,"price":1679,"change":1680,"is_up":1571},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1682,"name":1683,"price":1684,"change":19,"is_up":1571},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1686,"name":1687,"price":1688,"change":1584,"is_up":1571},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1690,"name":1691,"price":1692,"change":420,"is_up":1571},"IWM","iShares Russell 2000",281.52]