[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPRO":3,"stock-historical-BPRO":25,"homepage-market-summary":1348},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BPRO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Bitwise Proficio Currency Debasement ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.33,20.06,20.45,20.1,0.23,1.14,12784.048,30.29,18.13,24514.471134982858,18.1,175,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},24514,4290032.448622,-19.52,"2026-01-22",[34,37,46,54,64,73,82,93,103,114,123,133,143,154,163,172,180,188,198,208,218,228,236,244,253,263,273,282,292,302,312,322,331,341,349,358,368,377,384,392,399,407,415,424,433,442,450,457,465,474,481,489,496,503,513,522,532,539,548,554,562,568,575,579,587,594,600,607,612,619,624,629,636,641,646,651,656,661,669,675,683,689,694,702,708,714,719,726,732,738,745,753,757,762,768,776,784,792,800,807,816,823,830,838,846,853,860,867,874,881,890,895,901,907,914,922,930,937,945,951,958,963,970,978,986,993,1002,1008,1014,1021,1027,1034,1041,1049,1053,1058,1065,1071,1078,1083,1091,1099,1105,1113,1121,1130,1137,1143,1151,1158,1164,1172,1177,1184,1191,1198,1205,1211,1217,1225,1234,1242,1250,1256,1264,1271,1278,1285,1293,1301,1309,1317,1326,1333,1342],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":35,"vwap":36},92,20.3453,{"date":38,"open":39,"high":40,"low":16,"close":16,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",20.305,20.49,-0.205,-1.01,8753,63,20.3951,{"date":47,"open":13,"high":13,"low":48,"close":39,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-29",20.1201,0.175,0.87,2734.664,28,20.2221,{"date":55,"open":56,"high":15,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",20.16,20.09,20.13,-0.8,-3.82,16825.7,140,20.2575,{"date":65,"open":66,"high":67,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-25",20.85,20.93,0.105,0.5,683.265,25,20.9085,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":71,"vwap":81},"2026-09-24",20.98,20.7501,20.825,-0.285,-1.35,1244.161,20.8146,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-23",21.1,21.16,21.03,21.11,-0.3799,-1.77,4023.724268,49,21.1244,{"date":94,"open":95,"high":96,"low":95,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-22",21.09,21.49,21.4899,0.1449,0.68,3948.542385,38,21.3284,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",21.63,21.91,21.33,21.345,-0.055,-0.26,3831.252,46,21.6444,{"date":115,"open":116,"high":116,"low":117,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-18",21.4595,21.4,-0.0625,-0.29,812,16,21.4249,{"date":124,"open":125,"high":126,"low":127,"close":126,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-17",21.38,21.4625,21.28,0.6388,3.07,6969.593228,50,21.3206,{"date":134,"open":135,"high":85,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-16",21.12,20.74,20.8237,-0.0839,-0.4,2827,45,20.9649,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-15",20.875,21.17,20.68,20.9076,-0.0683,-0.33,14536.372,61,20.9758,{"date":155,"open":156,"high":156,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-14",21.48,20.9759,-0.3391,-1.59,668,31,21.2506,{"date":164,"open":165,"high":165,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-11",21.52,21.315,0.1,0.47,2336,44,21.4974,{"date":173,"open":125,"high":125,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-10",21.215,-0.495,-2.28,1060.660379,35,21.3639,{"date":181,"open":182,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":52,"vwap":187},"2026-09-09",21.83,21.71,0.14,0.65,2103.225,21.7859,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-08",21.74,21.56,21.57,-0.206,-0.95,8759.457023,70,21.6183,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-04",21.78,21.86,21.776,-0.244,-1.11,1039,74,21.7837,{"date":209,"open":210,"high":211,"low":212,"close":210,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-03",22.02,22.1199,22.005,0.4883,2.27,10604.887,97,22.0706,{"date":219,"open":117,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-02",21.55,21.39,21.5317,0.4038,1.91,10977,88,21.4826,{"date":229,"open":125,"high":105,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-01",21.1279,-0.6121,-2.82,1797,36,21.4936,{"date":237,"open":105,"high":190,"low":238,"close":190,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-31",21.6223,-0.0975,-0.45,2776.289,32,21.6319,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":234,"vwap":252},"2026-08-28",22.42,21.7601,21.8375,-0.7175,-3.18,1428.968029,22.1056,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-27",22.28,22.6,22.555,0.17,0.76,3009.557,60,22.4297,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-26",22.465,22.3599,22.385,-0.397,-1.74,1799.459,43,22.397,{"date":274,"open":256,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":71,"vwap":281},"2026-08-25",22.81,22.41,22.782,0.222,0.98,2826.127,22.7194,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-24",22.96,22.5299,22.56,0.05,0.22,12319.714286,59,22.6735,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-21",22.36,22.65,22.51,0.4,1.81,2196.1997,55,22.4343,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-20",21.67,22.12,22.11,0.3801,1.75,42639.63,200,21.986,{"date":313,"open":314,"high":315,"low":156,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-19",21.59,21.73,21.7299,1.1031,5.35,74494,119,21.6941,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-18",20.6901,20.6268,-0.4182,-1.99,370.173,17,20.7307,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-17",20.9,21.045,20.87,0.275,1.32,638.823512,21,20.9113,{"date":342,"open":147,"high":343,"low":344,"close":345,"change":346,"percent_change":50,"volume":347,"transactions":339,"vwap":348},"2026-08-14",20.95,20.65,20.77,0.18,1824.407,20.7807,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":269,"volume":355,"transactions":356,"vwap":357},"2026-08-13",20.73,20.94,20.59,-0.365,1488.048,24,20.8304,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-12",21.057,21.115,20.955,0.1463,0.7,393,18,21.0971,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-11",20.76,20.8087,-0.1123,-0.54,468.589,12,20.7667,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":121,"vwap":383},"2026-08-10",20.921,0.2494,1.21,26.090848,20.6868,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":129,"volume":390,"transactions":339,"vwap":391},"2026-08-07",20.635,20.6716,20.63,0.6164,414.951784,20.6088,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":366,"vwap":398},"2026-08-06",20.0552,-0.0548,-0.27,43.696541,19.9259,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",20.11,0.813,4.21,109.51945,20,19.9788,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-04",19.297,0.297,1.56,33.039,13,19.1934,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-03",18.885,19,0.0693,0.37,594.525367,22,18.9153,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-31",18.935,18.9307,-0.3193,-1.66,213.158,11,18.9346,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-30",19.18,19.25,0.3646,1.93,152,10,19.1733,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":418,"vwap":449},"2026-07-29",18.7,18.8854,0.0254,0.13,228,18.716,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":119,"percent_change":454,"volume":455,"transactions":375,"vwap":456},"2026-07-28",18.84,18.86,-1.51,445.348,18.8521,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":68,"percent_change":462,"volume":463,"transactions":366,"vwap":464},"2026-07-27",19.08,19.15,19.06,0.55,488.2228,19.0717,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-24",18.99,19.045,0.0601,0.32,1021,14,18.991,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":431,"vwap":480},"2026-07-23",18.9849,-0.4551,-2.34,82,18.9525,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":472,"vwap":488},"2026-07-22",19.485,19.44,0.31,1.62,175.475,19.4822,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":440,"vwap":495},"2026-07-21",19.13,0.4823,2.59,63.4656,19.0414,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":431,"vwap":502},"2026-07-20",18.6477,0.1277,0.69,188,18.6646,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":479,"vwap":512},"2026-07-17",18.54,18.55,18.45,18.52,0.27,1.48,16607.1,18.4995,{"date":514,"open":515,"high":515,"low":21,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-16",18.695,18.25,-0.73,-3.85,38003.042,629,18.4025,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":339,"vwap":531},"2026-07-15",18.89,19.07,18.81,18.98,-0.08,-0.42,1758.157,18.9054,{"date":533,"open":534,"high":534,"low":461,"close":461,"change":535,"percent_change":536,"volume":537,"transactions":375,"vwap":538},"2026-07-14",19.1,0.3623,1.94,157.121422,19.1229,{"date":540,"open":453,"high":453,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-13",18.645,18.6977,-0.3923,-2.06,4537,77,18.7454,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-10",19.09,-0.21,-1.09,600,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":557},"2026-07-09",19.275,19.3,19.26,0.36,1.9,300,{"date":563,"open":452,"high":564,"low":452,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-08",18.94,-0.334,-1.73,800,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-07",19.23,19.274,-0.241,-1.23,10100,{"date":576,"open":558,"high":577,"low":558,"close":577,"change":288,"percent_change":18,"volume":578,"transactions":9,"vwap":577},"2026-07-06",19.515,10700,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-02",19.344,19.27,19.295,0.287,1.51,18200,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":168,"volume":593,"transactions":9,"vwap":591},"2026-07-01",19.24,18.61,19.0079994,0.088,190300,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":310,"transactions":9,"vwap":597},"2026-06-30",18.93,18.92,0.015,0.08,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-29",18.85,18.905,-0.171,-0.9,100,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":606,"transactions":9,"vwap":609},"2026-06-26",19.076,0.181,0.96,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-25",18.96,18.895,0.138,0.74,700,{"date":620,"open":435,"high":435,"low":621,"close":621,"change":622,"percent_change":623,"volume":27,"transactions":9,"vwap":621},"2026-06-24",18.757,-0.628,-3.24,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":606,"transactions":9,"vwap":626},"2026-06-23",19.385,-0.499,-2.51,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":553,"transactions":9,"vwap":633},"2026-06-22",19.965,19.85,19.884,-0.124,-0.62,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":551,"percent_change":640,"volume":567,"transactions":9,"vwap":639},"2026-06-18",19.95,20.0079994,-1.04,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":310,"transactions":9,"vwap":643},"2026-06-17",20.218,-0.478,-2.31,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":561,"transactions":9,"vwap":648},"2026-06-16",20.696,0.124,0.6,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":606,"transactions":9,"vwap":653},"2026-06-15",20.572,0.596,2.98,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":310,"transactions":9,"vwap":658},"2026-06-12",19.976,0.111,0.56,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":664},"2026-06-11",19.205,19.865,19.14,0.626,3.25,500,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":561,"transactions":9,"vwap":672},"2026-06-10",19.61,19.239,-0.525,-2.66,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-09",20.12,19.65,19.764,-1.554,-7.29,900,{"date":684,"open":56,"high":685,"low":56,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-08",21.318,1.188,5.9,7300,{"date":690,"open":691,"high":691,"low":16,"close":58,"change":692,"percent_change":693,"volume":561,"transactions":9,"vwap":58},"2026-06-05",20.38,-1.059,-5,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":682,"transactions":9,"vwap":699},"2026-06-04",21.21,21.211,21.14,21.189,0.024,0.11,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":454,"volume":682,"transactions":9,"vwap":706},"2026-06-03",21.19,21.27,21.165,-0.325,{"date":709,"open":710,"high":711,"low":96,"close":96,"change":712,"percent_change":713,"volume":561,"transactions":9,"vwap":96},"2026-06-02",21.51,21.565,-0.092,-0.43,{"date":715,"open":125,"high":716,"low":125,"close":716,"change":717,"percent_change":718,"volume":561,"transactions":9,"vwap":716},"2026-06-01",21.582,-0.298,-1.36,{"date":720,"open":721,"high":305,"low":192,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-05-29",21.6,21.88,0.158,0.73,4000,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":668,"transactions":9,"vwap":729},"2026-05-28",21.2,21.722,0.131,0.61,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":561,"transactions":9,"vwap":735},"2026-05-27",21.46,21.591,-0.417,-1.89,{"date":739,"open":422,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-05-26",22.0079994,21.845,0.183,0.84,2700,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-22",21.92,21.99,21.825,-0.202,-0.92,2600,{"date":754,"open":182,"high":755,"low":182,"close":755,"change":756,"percent_change":287,"volume":618,"transactions":9,"vwap":755},"2026-05-21",22.027,0.012,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":420,"percent_change":761,"volume":567,"transactions":9,"vwap":760},"2026-05-20",21.64,22.014999,1.71,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":310,"transactions":9,"vwap":765},"2026-05-19",21.68,21.645,-0.55,-2.48,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-18",22.1,22.24,22.195,-0.31,-1.38,34500,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-15",22.21,22.77,22.505,-0.716,-3.08,67800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-14",23.11,23.34,23.221,-0.449,-1.9,1200,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-13",23.33,23.74,23.67,-0.116,-0.49,13500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":659,"percent_change":168,"volume":806,"transactions":9,"vwap":805},"2026-05-12",23.39,23.82,23.38,23.786,39700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-11",23.56,23.75,23.42,23.675,0.569,2.46,39600,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":27,"transactions":9,"vwap":820},"2026-05-08",22.82,23.12,23.106,0.177,0.77,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":68,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-07",23.27,23.43,22.929,0.46,66300,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-06",22.69,22.88,22.824,0.897,4.09,3600,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-05",21.9,22.049999,21.927,0.052,0.24,3100,{"date":847,"open":106,"high":106,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-04",21.77,21.875,-0.255,-1.15,97700,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":561,"transactions":9,"vwap":857},"2026-05-01",22.14,22.18,22.13,0.093,0.42,{"date":861,"open":747,"high":305,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-30",21.841,22.037001,0.54,2.51,11500,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":791,"transactions":9,"vwap":871},"2026-04-29",21.54,21.465,21.497,-0.458,-2.09,{"date":875,"open":422,"high":876,"low":722,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-28",22.030001,21.955,-0.67,-2.96,4600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-27",22.49,22.75,22.371,22.625,-0.275,-1.2,26500,{"date":891,"open":286,"high":892,"low":286,"close":892,"change":893,"percent_change":894,"volume":791,"transactions":9,"vwap":892},"2026-04-24",22.9,0.323,1.43,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":553,"transactions":9,"vwap":898},"2026-04-23",22.73,22.577,-0.353,-1.54,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":561,"transactions":9,"vwap":904},"2026-04-22",23.030001,22.93,0.294,1.3,{"date":908,"open":909,"high":909,"low":256,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-21",23.26,22.636,-1.109,-4.67,7700,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-20",23.52,23.8,23.745,-0.162,-0.68,10600,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-17",23.85,24.12,23.907,0.192,0.81,3900,{"date":931,"open":811,"high":932,"low":811,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-16",23.84,23.715,0.135,0.57,104600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":139,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-15",23.53,24.030001,23.51,23.58,-1.67,9600,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":928,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-14",23.2,23.98,3.5,227300,{"date":952,"open":953,"high":811,"low":275,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-13",22.83,23.17,-0.03,-0.13,18000,{"date":959,"open":947,"high":947,"low":960,"close":947,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":947},"2026-04-10",23.15,0,2300,{"date":964,"open":965,"high":966,"low":965,"close":947,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":947},"2026-04-09",22.94,23.36,0.337,1.47,8800,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-08",23.22,22.856,22.863,0.457,2.04,2200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":791,"transactions":9,"vwap":983},"2026-04-07",22.4,22.43,21.85,22.406,-0.184,-0.81,{"date":987,"open":988,"high":988,"low":856,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-06",22.68,22.59,0.117,0.52,16900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-02",22.44,22.53,22.37,22.473,-0.317,-1.39,7100,{"date":1003,"open":818,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":682,"transactions":9,"vwap":1005},"2026-04-01",22.92,22.79,0.306,1.36,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":845,"transactions":9,"vwap":1011},"2026-03-31",22.15,22.484,0.729,3.35,{"date":1015,"open":1016,"high":1017,"low":314,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-30",21.65,21.755,-0.105,-0.48,7400,{"date":1022,"open":1023,"high":201,"low":127,"close":201,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":201},"2026-03-27",21.3,0.725,3.43,75500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":880,"transactions":9,"vwap":1031},"2026-03-26",21.34,20.84,21.135,-0.704,-3.22,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":27,"transactions":9,"vwap":1038},"2026-03-25",21.865,21.75,21.839,0.395,1.84,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-24",21.24,21.66,21.444,0.199,0.94,5300,{"date":1050,"open":192,"high":192,"low":1051,"close":1051,"change":956,"percent_change":1052,"volume":553,"transactions":9,"vwap":1051},"2026-03-23",21.245,-0.61,{"date":1054,"open":1037,"high":1037,"low":1029,"close":1055,"change":139,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-20",21.375,-1.84,2500,{"date":1059,"open":221,"high":1060,"low":221,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-19",21.81,21.775,-1.14,-4.97,3800,{"date":1066,"open":941,"high":941,"low":953,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-18",22.915,-0.88,-3.7,16100,{"date":1072,"open":1073,"high":924,"low":796,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-17",23.72,23.795,0.148,0.63,16000,{"date":1079,"open":939,"high":918,"low":1080,"close":1081,"change":730,"percent_change":660,"volume":1082,"transactions":9,"vwap":1081},"2026-03-16",23.44,23.647,4900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-13",24.23,24.241,23.516,-0.57,-2.37,18100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-12",24.36,24.424,24.086,-0.415,-1.69,11600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":618,"transactions":9,"vwap":1102},"2026-03-11",24.5,24.501,-0.519,-2.07,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-03-10",24.96,25.02,24.77,0.572,2.34,2900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-03-09",23.893,24.448,23.89,-0.039,-0.16,20200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-06",24.1,24.68,24.059999,24.487,0.305,1.26,53400,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-05",23.94,24.182,-0.477,-1.93,1400,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":791,"transactions":9,"vwap":1140},"2026-03-04",24.9,24.659,0.049,0.2,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-03",24.09,24.7,24.61,-1.298,-5.01,1900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1076,"volume":929,"transactions":9,"vwap":1156},"2026-03-02",25.78,26.17,25.47,25.908,0.163,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":567,"transactions":9,"vwap":1161},"2026-02-27",25.67,25.745,0.541,2.15,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-02-26",24.671,25.204,24.67,-0.082,-0.32,7200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":893,"percent_change":1176,"volume":682,"transactions":9,"vwap":1175},"2026-02-25",25.445,25.286,1.29,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":551,"volume":1183,"transactions":9,"vwap":1181},"2026-02-24",24.83,25.023001,24.963,-0.052,12600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":438,"volume":1190,"transactions":9,"vwap":1188},"2026-02-23",24.947,25.030001,25.014999,0.473,1600,{"date":1192,"open":356,"high":1193,"low":356,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-20",24.56,24.542,0.647,2.71,3500,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-19",23.575,23.895,0.16,0.67,16300,{"date":1206,"open":924,"high":924,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-18",23.735,0.3,1.28,400,{"date":1212,"open":942,"high":942,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":682,"transactions":9,"vwap":1214},"2026-02-17",23.14,23.435,-0.473,-1.98,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-13",23.9,23.981,23.908,0.669,2.88,1800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-12",24.75,24.76,23.225,23.239,-1.421,-5.76,25800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-02-11",24.15,24.66,24.14,0.643,2.68,13700,{"date":1243,"open":1244,"high":1245,"low":356,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-10",24.0049992,24.049999,24.017,-0.431,-1.76,7600,{"date":1251,"open":1252,"high":1116,"low":1253,"close":1116,"change":1254,"percent_change":1255,"volume":1020,"transactions":9,"vwap":1116},"2026-02-09",24.39,23.872,0.828,3.51,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-06",23.205,23.76,23.62,1.149,5.11,49100,{"date":1265,"open":284,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-05",23.07,22.471,-1.559,-6.49,6500,{"date":1272,"open":1273,"high":1252,"low":1274,"close":940,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":940},"2026-02-04",24.37,23.6,-0.054,-0.22,19300,{"date":1279,"open":1280,"high":1280,"low":1080,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-03",24.31,24.084,0.999,4.33,44600,{"date":1286,"open":284,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-02",24.045,22.668,23.084999,-0.865,-3.61,44700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-30",26.049999,23.3,23.95,-2.91,-10.83,45500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-29",27.71,25.61,26.86,-0.28,-1.03,301300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":761,"volume":1316,"transactions":9,"vwap":1314},"2026-01-28",26.7,27.19,26.63,27.14,0.455,179700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-27",28.8,29.225,26.056999,26.685,-2.085,-7.25,196700,{"date":1327,"open":1328,"high":20,"low":1329,"close":1330,"change":308,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-26",28.55,27.6,28.77,6.48,586800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-23",25.52,27.07,25.42,27.02,1.76,6.97,507500,{"date":32,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":906,"volume":1347,"transactions":9,"vwap":1345},24.935,25.29,25.26,0.325,524200,{"status":1349,"indices":1350,"watchlist":1392,"sectors":1414,"benchmarks":1468},"success",[1351,1358,1364,1371,1378,1384],{"symbol":1352,"name":1353,"price":1354,"change":1355,"pct_change":724,"is_up":11,"sparkline":1356,"date":1357},"SPX","S&P 500",7722.72,56.27,"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","2026-10-02",{"symbol":1359,"name":1360,"price":1361,"change":1362,"pct_change":26,"is_up":11,"sparkline":1363,"date":1357},"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":1365,"name":1366,"price":1367,"change":1368,"pct_change":1369,"is_up":11,"sparkline":1370,"date":1357},"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":1372,"name":1373,"price":1374,"change":1375,"pct_change":1376,"is_up":11,"sparkline":1377,"date":1357},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":1379,"name":1380,"price":1381,"change":71,"pct_change":1382,"is_up":11,"sparkline":1383,"date":1357},"RUT","RUSSELL 2000",2815.2,0.9,"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":1385,"name":1386,"price":1387,"change":1388,"pct_change":1389,"is_up":1390,"sparkline":1391,"date":1357},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[1393,1400,1407],{"symbol":1394,"name":1395,"price":1396,"change":1397,"pct_change":1398,"is_up":11,"sparkline":1399,"date":1357},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":1401,"name":1402,"price":1403,"change":1404,"pct_change":1405,"is_up":11,"sparkline":1406,"date":1357},"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":1408,"name":1409,"price":1410,"change":1411,"pct_change":1412,"is_up":11,"sparkline":1413,"date":1357},"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",[1415,1420,1425,1430,1435,1440,1444,1449,1454,1458,1463],{"name":1416,"etf":1417,"change":1418,"price":1419,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1421,"etf":1422,"change":1423,"price":1424,"is_up":11},"Financials","XLF",0.06,53.49,{"name":1426,"etf":1427,"change":1428,"price":1429,"is_up":1390},"Healthcare","XLV",-0.01,166.18,{"name":1431,"etf":1432,"change":1433,"price":1434,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1436,"etf":1437,"change":1438,"price":1439,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1441,"etf":1442,"change":297,"price":1443,"is_up":11},"Energy","XLE",62.95,{"name":1445,"etf":1446,"change":1447,"price":1448,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1450,"etf":1451,"change":1452,"price":1453,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1455,"etf":1456,"change":470,"price":1457,"is_up":11},"Real Estate","XLRE",40.81,{"name":1459,"etf":1460,"change":1461,"price":1462,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1464,"etf":1465,"change":1466,"price":1467,"is_up":11},"Comm Services","XLC",0.35,110.32,[1469,1473,1477,1481],{"ticker":1470,"name":1471,"price":1472,"change":617,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1474,"name":1475,"price":1476,"change":1405,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1478,"name":1479,"price":1480,"change":1369,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1482,"name":1483,"price":1484,"change":1382,"is_up":11},"IWM","iShares Russell 2000",281.52]