[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CABZ":3,"stock-historical-CABZ":23,"homepage-market-summary":1314},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CABZ","2026-10-02",{"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},"Roundhill Robotaxi, Autonomous Vehicles & Technology ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},19.7699,19.707,0.0629,0.32,582.151,28.49,19.201,2682.5197668729284,6.1,181,{"ticker":4,"total_count":22,"page":24,"page_size":25,"total_pages":24,"summary":26,"data":31},1,1000,{"period_high":18,"period_low":19,"average_volume":27,"total_volume":28,"period_return":29,"latest_close":13,"start_date":30,"end_date":5},2683,485536.077804,-20.14,"2026-01-14",[32,35,42,50,60,68,76,85,94,102,112,122,132,139,146,155,164,171,179,189,196,206,215,225,234,241,251,259,268,275,283,292,301,310,318,328,335,342,349,358,367,378,385,394,404,413,421,429,436,446,454,461,470,478,486,495,502,510,518,528,536,544,550,557,564,571,577,586,592,599,607,614,621,628,635,641,647,654,663,671,679,687,693,701,710,718,725,733,737,743,750,756,762,770,777,781,789,797,803,811,818,826,833,839,845,851,857,865,873,879,885,891,897,902,907,914,921,926,931,938,945,951,957,963,969,978,983,989,995,1001,1006,1011,1015,1021,1027,1034,1040,1046,1051,1057,1064,1068,1073,1078,1086,1091,1096,1101,1107,1112,1118,1124,1131,1137,1142,1148,1152,1159,1162,1167,1174,1180,1187,1195,1203,1208,1215,1220,1225,1231,1238,1244,1252,1258,1266,1273,1278,1286,1294,1299,1306],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":33,"vwap":34},54,19.8515,{"date":36,"open":14,"high":14,"low":14,"close":14,"change":37,"percent_change":38,"volume":39,"transactions":40,"vwap":41},"2026-10-01",-0.0514,-0.26,200.438772,53,19.6862,{"date":43,"open":44,"high":44,"low":44,"close":44,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",19.7584,0.0732,0.37,86.7272,29,19.8358,{"date":51,"open":52,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",20,19.67,19.6852,-0.3198,-1.6,4367.183583,83,19.7102,{"date":61,"open":62,"high":62,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",20.005,-0.3954,-1.94,307.8602,47,20.1763,{"date":69,"open":52,"high":70,"low":52,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",20.4004,0.0065,0.03,344.3572,40,20.2247,{"date":77,"open":78,"high":79,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-24",20.32,20.3939,-0.0588,-0.29,1017.8922,57,20.2842,{"date":86,"open":87,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",21.07,20.4527,-0.3457,-1.66,658.302985,74,20.5466,{"date":95,"open":96,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":83,"vwap":101},"2026-09-22",20.8,20.7984,0.081,0.39,620.2102,20.7932,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-21",21.97,20.48,20.7174,0.4507,2.22,5458.4092,75,20.6067,{"date":113,"open":114,"high":115,"low":116,"close":115,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-18",20.22,20.2667,20.19,-0.1003,-0.49,700.633575,50,20.2218,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",20.79,20.31,20.367,0.362,1.81,849.0092,42,20.5078,{"date":133,"open":134,"high":134,"low":62,"close":62,"change":135,"percent_change":136,"volume":137,"transactions":74,"vwap":138},"2026-09-16",20.1,-0.027,-0.13,369.214419,20.1069,{"date":140,"open":141,"high":141,"low":141,"close":141,"change":142,"percent_change":90,"volume":143,"transactions":144,"vwap":145},"2026-09-15",20.032,-0.3391,270.2172,48,20.2168,{"date":147,"open":148,"high":148,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-14",20.42,20.3711,-0.2023,-0.98,525.29669,63,20.4512,{"date":156,"open":157,"high":157,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-11",20.66,20.5734,0.1543,0.76,246.4032,36,20.6585,{"date":165,"open":166,"high":166,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":120,"vwap":170},"2026-09-10",20.4191,-0.2957,-1.43,116.605628,20.8193,{"date":172,"open":173,"high":173,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":33,"vwap":178},"2026-09-09",20.96,20.7148,-0.4293,-2.03,1181.247401,20.9543,{"date":180,"open":181,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-08",21.81,21.13,21.1441,-0.1429,-0.67,1807.840293,71,21.3808,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":120,"vwap":195},"2026-09-04",21.287,0.071,0.33,355.143509,21.2623,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-03",21.37,21,21.216,0.4518,2.18,1994.9992,38,21.0459,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-02",20.535,20.7642,0.0845,0.41,449.086329,45,20.6261,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-01",20.72,20.805,20.6797,-0.3535,-1.68,831.868658,59,20.7765,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-31",21.175,21.0332,-0.376,-1.76,297.377974,58,21.1077,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":33,"vwap":240},"2026-08-28",21.4092,-0.0819,-0.38,392.6252,21.4814,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-27",21.43,21.4911,21.42,0.2308,1.09,446.0002,37,21.4248,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":130,"vwap":258},"2026-08-26",21.31,21.2603,-0.2736,-1.27,368.708724,21.2699,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":130,"vwap":267},"2026-08-25",21.545,21.565,21.5339,0.2154,1.01,837.525902,21.5142,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":33,"vwap":274},"2026-08-24",21.3185,-0.9064,-4.08,160.57222,21.5453,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":66,"vwap":282},"2026-08-21",22.05,22.2249,0.3479,1.59,1239.133743,22.0808,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-20",21.88,21.877,-0.1519,-0.69,522.588088,41,21.8819,{"date":293,"open":294,"high":277,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-19",21.815,22.0289,0.1051,0.48,683.910588,39,21.9635,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-18",22.0218,21.9238,-0.9633,-4.21,265.232649,49,22.0447,{"date":311,"open":199,"high":312,"low":199,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-17",22.8871,0.004,0.02,659.020648,62,22.4485,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-14",22.82,22.8831,22.795,0.1072,0.47,425.5482,35,22.8104,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":72,"volume":333,"transactions":144,"vwap":334},"2026-08-13",22.75,22.7759,0.0074,1329.596152,22.7679,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":74,"vwap":341},"2026-08-12",22.7685,-0.3115,-1.35,146.93164,22.6968,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":299,"vwap":348},"2026-08-11",23.08,0.019,0.08,425.7647,23.0929,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-10",23.065,23.061,-0.0957,-0.41,306.288965,46,23.1046,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-07",22.95,23.1567,0.6756,3.01,1094.1737,67,23.0019,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-06",23.13,23.52,21.655,22.4811,0.1245,0.56,2993.3297,61,22.5065,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":326,"vwap":384},"2026-08-05",22.3566,-0.4932,-2.16,147.574892,22.4078,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":213,"vwap":393},"2026-08-04",22.47,22.8498,22.46,0.4405,1.97,1906.5517,22.4732,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-03",24.15,21.74,22.4093,0.4358,1.98,2756.884267,55,22.2343,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-31",21.62,21.9735,0.6394,3,583.878515,44,21.6997,{"date":414,"open":87,"high":415,"low":87,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-30",21.3341,0.4802,2.3,213.819156,33,21.0608,{"date":422,"open":199,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":249,"vwap":428},"2026-07-29",21.355,20.8539,-0.2049,-0.97,449.411502,21.2053,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":326,"vwap":435},"2026-07-28",21.0588,0.1618,0.77,153.98118,20.4832,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-27",21.32,20.63,20.897,0.3572,1.74,4517.566246,73,20.8616,{"date":447,"open":448,"high":157,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":58,"vwap":453},"2026-07-24",20.58,20.5398,-0.45,-2.14,3777.822961,20.6523,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":316,"vwap":460},"2026-07-23",20.9898,-0.8259,-3.79,184.074636,21.1107,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-22",21.76,21.8157,-0.1667,-0.76,497.19073,43,21.8848,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-21",21.9824,0.4316,2,141.0154,26,21.9054,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-20",21.5508,-0.1094,-0.51,155.08617,52,21.7598,{"date":487,"open":488,"high":489,"low":253,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-17",21.49,21.6602,-0.4412,-2,1501.339359,56,21.443,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":74,"vwap":501},"2026-07-16",22.1014,-0.3816,-1.7,161.337777,22.24,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":40,"vwap":509},"2026-07-15",22.845,22.483,-0.0794,-0.35,1493.6314,22.7924,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":419,"vwap":517},"2026-07-14",22.02,22.5624,0.3419,1.54,1211.20592,22.3847,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-13",22.81,22.17,22.2205,-0.6235,-2.73,2448.279158,91,22.3489,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-10",22.87,22.969,22.844,-0.123,-0.54,500,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-07-09",23.22,22.569,22.967,0.435,1.93,2800,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":535,"transactions":9,"vwap":547},"2026-07-08",22.379,22.532,0.015,0.07,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-07",22.76,22.517,-0.81,-3.47,1100,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-06",23.445,23.327,0.433,1.89,800,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-02",22.69,22.894,-0.969,-4.06,600,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":535,"transactions":9,"vwap":574},"2026-07-01",24.18,23.863,0.121,0.51,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-30",23.29,23.77,23.259,23.742,0.969,4.26,8700,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":535,"transactions":9,"vwap":589},"2026-06-29",22.66,22.773,1.297,6.04,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-26",21.23,21.476,-0.108,-0.5,700,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-25",21.51,21.65,21.584,-0.185,-0.85,2500,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-24",22.19,21.769,-0.433,-1.95,6000,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":598,"transactions":9,"vwap":618},"2026-06-23",22.39,22.475,22.202,-0.952,-4.11,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":606,"transactions":9,"vwap":625},"2026-06-22",23.065001,23.51,23.154,-0.191,-0.82,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-18",22.83,23.345,0.673,2.97,1700,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":25,"transactions":9,"vwap":638},"2026-06-17",23.17,22.672,-0.616,-2.65,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-16",23.288,-0.744,-3.1,300,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-15",24.54,24.032,0.861,3.72,2400,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-12",23.02,23.2,23.01,23.171,0.201,0.88,1500,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-06-11",22.31,22.97,22.22,0.388,1.72,3100,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-10",22.85,23.18,22.582,-0.622,-2.68,2900,{"date":680,"open":681,"high":682,"low":637,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-09",24.02,24.17,23.204,-0.626,-2.63,3800,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":576,"volume":692,"transactions":9,"vwap":690},"2026-06-08",25.084999,23.83,0.12,10800,{"date":694,"open":695,"high":18,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-05",26.45,23.5,23.71,-1.733,-6.81,32400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-04",25.27,25.5,24.97,25.443,-0.201,-0.78,8400,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-03",28,25.57,25.644,-0.596,-2.27,9400,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":562,"volume":724,"transactions":9,"vwap":722},"2026-06-02",26.3,26.8,26.24,0.486,63100,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-01",25.11,25.92,25.754,0.156,0.61,10600,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":38,"volume":535,"transactions":9,"vwap":735},"2026-05-29",25.598,-0.066,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":238,"volume":563,"transactions":9,"vwap":741},"2026-05-28",25.44,25.75,25.664,-0.099,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":16,"volume":653,"transactions":9,"vwap":748},"2026-05-27",25.68,25.79,25.63,25.763,0.083,{"date":751,"open":752,"high":745,"low":752,"close":745,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":745},"2026-05-26",25.3,0.876,3.53,4000,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":556,"transactions":9,"vwap":759},"2026-05-22",24.88,24.804,0.454,1.86,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-05-21",23.978,24.35,23.96,0.429,1.79,900,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":769,"transactions":9,"vwap":773},"2026-05-20",23.45,23.921,23.435,0.546,2.34,{"date":778,"open":370,"high":370,"low":779,"close":779,"change":780,"percent_change":382,"volume":598,"transactions":9,"vwap":779},"2026-05-19",23.375,-0.515,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-18",24.73,23.66,23.89,-0.644,-2.62,3300,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-15",24.48,24.815,24.534,-0.806,-3.18,1400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":118,"volume":634,"transactions":9,"vwap":801},"2026-05-14",25.2,25.51,25.34,-0.125,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-13",25.059999,25.62,25.465,1.225,5.05,2000,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":755,"transactions":9,"vwap":815},"2026-05-12",24.52,23.87,24.24,-0.16,-0.66,{"date":819,"open":820,"high":821,"low":682,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-11",24.19,24.57,24.4,0.499,2.09,7300,{"date":827,"open":580,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-05-08",23.901,23.74,0.091,0.38,3500,{"date":834,"open":835,"high":835,"low":580,"close":836,"change":837,"percent_change":838,"volume":810,"transactions":9,"vwap":836},"2026-05-07",24.049999,23.81,-0.65,-2.66,{"date":840,"open":841,"high":842,"low":681,"close":842,"change":843,"percent_change":844,"volume":810,"transactions":9,"vwap":842},"2026-05-06",24.045,24.46,0.83,3.51,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":816,"volume":653,"transactions":9,"vwap":849},"2026-05-05",23.79,23.62,23.63,-0.038,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":46,"volume":606,"transactions":9,"vwap":855},"2026-05-04",23.95,23.585,23.668,0.088,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-01",23.47,23.61,23.58,0.085,0.36,400,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-04-30",22.79,23.495,22.77,0.847,3.74,1200,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":185,"volume":864,"transactions":9,"vwap":876},"2026-04-29",22.64,22.648,22.565,-0.153,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":534,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-28",22.91,22.801,-2.31,200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":324,"volume":25,"transactions":9,"vwap":889},"2026-04-27",23.395,23.12,23.341,0.11,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":598,"transactions":9,"vwap":894},"2026-04-24",22.98,23.231,0.638,2.82,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":884,"transactions":9,"vwap":899},"2026-04-23",22.593,-0.414,-1.8,{"date":903,"open":658,"high":658,"low":904,"close":905,"change":135,"percent_change":906,"volume":535,"transactions":9,"vwap":905},"2026-04-22",22.915,23.007,-0.12,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":598,"transactions":9,"vwap":911},"2026-04-21",23.48,22.981,23.034,-0.233,-1,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":796,"transactions":9,"vwap":918},"2026-04-20",23.28,23.059999,23.267,-0.015,-0.06,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":761,"volume":634,"transactions":9,"vwap":924},"2026-04-17",23.54,23.282,0.425,{"date":927,"open":369,"high":369,"low":566,"close":928,"change":929,"percent_change":930,"volume":796,"transactions":9,"vwap":928},"2026-04-16",22.857,0.161,0.71,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":662,"transactions":9,"vwap":934},"2026-04-15",22.6,22.696,22.51,0.668,3.03,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":556,"transactions":9,"vwap":942},"2026-04-14",21.835,22.030001,22.028,0.687,3.22,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":646,"transactions":9,"vwap":948},"2026-04-13",21.08,21.341,0.351,1.67,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":598,"transactions":9,"vwap":954},"2026-04-10",20.65,20.99,0.157,0.75,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-09",20.833,-0.101,-0.48,100,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":598,"transactions":9,"vwap":966},"2026-04-08",21.09,20.934,0.721,3.57,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-07",20.09,20.245,19.92,20.213,-0.138,-0.68,5100,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":976,"volume":570,"transactions":9,"vwap":981},"2026-04-06",20.55,20.351,-0.139,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":535,"transactions":9,"vwap":986},"2026-04-02",20.46,20.49,-0.035,-0.17,{"date":990,"open":217,"high":217,"low":991,"close":992,"change":993,"percent_change":994,"volume":598,"transactions":9,"vwap":992},"2026-04-01",20.52,20.525,0.102,0.5,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":598,"transactions":9,"vwap":998},"2026-03-31",19.74,20.423,1.199,6.24,{"date":1002,"open":19,"high":1003,"low":19,"close":1003,"change":1004,"percent_change":1005,"volume":884,"transactions":9,"vwap":1003},"2026-03-30",19.224,-0.379,-1.93,{"date":1007,"open":52,"high":52,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":563,"transactions":9,"vwap":1008},"2026-03-27",19.603,-0.696,-3.43,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":708,"percent_change":1014,"volume":962,"transactions":9,"vwap":1013},"2026-03-26",20.299,-3.7,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":884,"transactions":9,"vwap":1018},"2026-03-25",21.36,21.079,0.063,0.3,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":646,"transactions":9,"vwap":1024},"2026-03-24",21.17,21.016001,-0.187,-0.88,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":678,"transactions":9,"vwap":1031},"2026-03-23",20.56,21.29,21.203,0.709,3.46,{"date":1035,"open":965,"high":965,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-20",20.494,-0.634,-3,3900,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":906,"volume":796,"transactions":9,"vwap":1044},"2026-03-19",21.25,20.855,21.128,-0.026,{"date":1047,"open":601,"high":601,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":769,"transactions":9,"vwap":1048},"2026-03-18",21.154,-0.405,-1.88,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":864,"transactions":9,"vwap":1054},"2026-03-17",21.67,21.559,0.055,0.26,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":598,"transactions":9,"vwap":1061},"2026-03-16",21.525,21.595,21.504,0.343,1.62,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":168,"volume":646,"transactions":9,"vwap":1066},"2026-03-13",21.161,-0.306,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":884,"transactions":9,"vwap":1070},"2026-03-12",21.467,-0.688,-3.11,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":280,"volume":864,"transactions":9,"vwap":1076},"2026-03-11",21.96,22.155,0.347,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":25,"transactions":9,"vwap":1083},"2026-03-10",21.84,22.11,21.645,21.808,0.317,1.48,{"date":1087,"open":124,"high":1088,"low":124,"close":1088,"change":1089,"percent_change":1090,"volume":598,"transactions":9,"vwap":1088},"2026-03-09",21.491,0.272,1.28,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":962,"transactions":9,"vwap":1093},"2026-03-06",21.219,-0.401,-1.85,{"date":1097,"open":1098,"high":1098,"low":406,"close":406,"change":1099,"percent_change":1100,"volume":598,"transactions":9,"vwap":406},"2026-03-05",21.681,-0.227,-1.04,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":598,"transactions":9,"vwap":1104},"2026-03-04",21.7,21.847,0.324,1.51,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":962,"transactions":9,"vwap":1109},"2026-03-03",21.523,-0.703,-3.16,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":872,"transactions":9,"vwap":1115},"2026-03-02",21.75,22.226,0.065,0.29,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":796,"transactions":9,"vwap":1121},"2026-02-27",22.3,22.161,-0.289,-1.29,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":339,"volume":1130,"transactions":9,"vwap":1128},"2026-02-26",22.58,22.162,22.45,-0.307,7100,{"date":1132,"open":1133,"high":322,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1039,"transactions":9,"vwap":1134},"2026-02-25",22.65,22.757,0.136,0.6,{"date":1138,"open":387,"high":1139,"low":387,"close":1139,"change":1140,"percent_change":1141,"volume":556,"transactions":9,"vwap":1139},"2026-02-24",22.621,0.294,1.32,{"date":1143,"open":588,"high":588,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":556,"transactions":9,"vwap":1145},"2026-02-23",22.25,22.327,-0.407,-1.79,{"date":1149,"open":530,"high":530,"low":1150,"close":1150,"change":1151,"percent_change":1136,"volume":864,"transactions":9,"vwap":1150},"2026-02-20",22.734,0.135,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":872,"transactions":9,"vwap":1156},"2026-02-19",23.030001,22.48,22.599,-0.05,-0.22,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":856,"percent_change":99,"volume":884,"transactions":9,"vwap":1161},"2026-02-18",22.649,{"date":1163,"open":588,"high":588,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":535,"transactions":9,"vwap":1164},"2026-02-17",22.561,0.051,0.23,{"date":1168,"open":1169,"high":1170,"low":1171,"close":935,"change":1172,"percent_change":576,"volume":1173,"transactions":9,"vwap":935},"2026-02-13",22.52,22.54,22.49,0.115,1600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1005,"volume":25,"transactions":9,"vwap":1178},"2026-02-12",23,22.21,22.395,-0.44,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":872,"transactions":9,"vwap":1184},"2026-02-11",22.7,22.89,22.835,-0.292,-1.26,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-10",23.36,23.73,23.127,0.045,0.19,9600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-09",22.72,23.219,23.082001,0.357,1.57,2200,{"date":1204,"open":1133,"high":869,"low":1133,"close":1205,"change":1206,"percent_change":1207,"volume":769,"transactions":9,"vwap":1205},"2026-02-06",22.725,0.994,4.57,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":653,"transactions":9,"vwap":1212},"2026-02-05",21.94,21.72,21.731,-0.347,-1.57,{"date":1216,"open":616,"high":616,"low":1217,"close":1217,"change":900,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-04",22.077999,-1.84,2300,{"date":1221,"open":933,"high":933,"low":667,"close":1222,"change":1223,"percent_change":1224,"volume":796,"transactions":9,"vwap":1222},"2026-02-03",22.492,-0.224,-0.99,{"date":1226,"open":1227,"high":673,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":634,"transactions":9,"vwap":1228},"2026-02-02",22.73,22.716,-0.305,-1.32,{"date":1232,"open":1233,"high":1234,"low":666,"close":1235,"change":1236,"percent_change":1237,"volume":653,"transactions":9,"vwap":1235},"2026-01-30",23.26,23.32,23.021,-0.429,-1.83,{"date":1239,"open":1240,"high":1240,"low":658,"close":772,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":772},"2026-01-29",23.55,-0.388,-1.63,15300,{"date":1245,"open":1246,"high":1247,"low":836,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-28",23.879,23.94,23.838,-0.142,-0.59,13400,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":265,"volume":1257,"transactions":9,"vwap":1255},"2026-01-27",23.855,23.98,0.239,1800,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-26",24.47,23.7,23.741,-0.459,-1.9,29000,{"date":1267,"open":1268,"high":1268,"low":573,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-23",25,24.2,-0.599,-2.42,4600,{"date":1274,"open":705,"high":1268,"low":1275,"close":1276,"change":1277,"percent_change":24,"volume":832,"transactions":9,"vwap":1276},"2026-01-22",24.71,24.799,0.246,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":606,"transactions":9,"vwap":1283},"2026-01-21",24.61,24.63,24.08,24.553,0.532,2.21,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-20",24.75,23.851,24.021,-0.729,-2.95,21300,{"date":1295,"open":1296,"high":1296,"low":1288,"close":1288,"change":1297,"percent_change":816,"volume":1298,"transactions":9,"vwap":1288},"2026-01-16",25.31,-0.04,6700,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-15",25.33,24.79,0.034,0.14,13000,{"date":30,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},25.01,25.02,24.7,24.756,-0.254,-1.02,10400,{"status":1315,"indices":1316,"watchlist":1358,"sectors":1380,"benchmarks":1433},"success",[1317,1324,1330,1337,1344,1350],{"symbol":1318,"name":1319,"price":1320,"change":1321,"pct_change":1322,"is_up":11,"sparkline":1323,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":1325,"name":1326,"price":1327,"change":1328,"pct_change":24,"is_up":11,"sparkline":1329,"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":1331,"name":1332,"price":1333,"change":1334,"pct_change":1335,"is_up":11,"sparkline":1336,"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":1338,"name":1339,"price":1340,"change":1341,"pct_change":1342,"is_up":11,"sparkline":1343,"date":5},"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":1345,"name":1346,"price":1347,"change":1268,"pct_change":1348,"is_up":11,"sparkline":1349,"date":5},"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":1351,"name":1352,"price":1353,"change":1354,"pct_change":1355,"is_up":1356,"sparkline":1357,"date":5},"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",[1359,1366,1373],{"symbol":1360,"name":1361,"price":1362,"change":1363,"pct_change":1364,"is_up":11,"sparkline":1365,"date":5},"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":1367,"name":1368,"price":1369,"change":1370,"pct_change":1371,"is_up":11,"sparkline":1372,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1374,"name":1375,"price":1376,"change":1377,"pct_change":1378,"is_up":11,"sparkline":1379,"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",[1381,1385,1390,1395,1400,1405,1410,1415,1420,1424,1428],{"name":1382,"etf":1383,"change":265,"price":1384,"is_up":11},"Technology","XLK",199.81,{"name":1386,"etf":1387,"change":1388,"price":1389,"is_up":11},"Financials","XLF",0.06,53.49,{"name":1391,"etf":1392,"change":1393,"price":1394,"is_up":1356},"Healthcare","XLV",-0.01,166.18,{"name":1396,"etf":1397,"change":1398,"price":1399,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1401,"etf":1402,"change":1403,"price":1404,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1406,"etf":1407,"change":1408,"price":1409,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1411,"etf":1412,"change":1413,"price":1414,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1416,"etf":1417,"change":1418,"price":1419,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1421,"etf":1422,"change":16,"price":1423,"is_up":11},"Real Estate","XLRE",40.81,{"name":1425,"etf":1426,"change":831,"price":1427,"is_up":11},"Utilities","XLU",39.83,{"name":1429,"etf":1430,"change":1431,"price":1432,"is_up":11},"Comm Services","XLC",0.35,110.32,[1434,1439,1443,1447],{"ticker":1435,"name":1436,"price":1437,"change":1438,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1440,"name":1441,"price":1442,"change":1371,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1444,"name":1445,"price":1446,"change":1335,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1448,"name":1449,"price":1450,"change":1348,"is_up":11},"IWM","iShares Russell 2000",281.52]