[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSSD":3,"stock-historical-CSSD":30,"homepage-market-summary":1007},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSSD","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},"Cohen & Steers Short Duration Preferred and Income Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3081,1.548,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.5399,24.5,24.58,24.49,24.47,0.0699,0.29,3240,25.84,24.45,12377.705621019511,6.5,205,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},12378,2537429.652309,-1.84,"2025-12-09",[39,42,49,58,68,78,89,97,107,117,128,138,145,153,161,169,178,186,194,204,214,221,230,239,248,255,263,271,280,289,296,305,313,321,330,337,341,347,353,360,368,375,379,385,391,399,408,414,419,427,434,443,449,454,462,469,475,483,489,494,498,501,506,510,515,519,522,525,529,535,541,545,550,555,559,562,565,568,572,579,584,589,592,595,598,601,604,608,613,619,623,628,632,634,636,640,643,645,648,652,655,657,660,663,666,670,675,678,680,684,687,690,693,696,699,702,705,708,711,714,719,723,727,731,737,741,745,751,754,761,768,774,779,781,785,789,794,796,799,801,805,808,813,815,819,823,828,833,836,841,845,850,855,861,863,865,868,872,876,880,887,893,900,904,907,909,913,917,921,923,925,927,929,931,934,936,938,940,942,945,947,949,951,953,955,957,959,962,964,966,968,970,973,975,977,981,984,986,988,990,993,995,998,1002,1006],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},40,24.536,{"date":43,"open":26,"high":21,"low":26,"close":21,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",-0.06,-0.24,2521.5057,64,24.464,{"date":50,"open":51,"high":51,"low":52,"close":53,"change":54,"percent_change":44,"volume":55,"transactions":56,"vwap":57},"2026-09-30",24.59,24.51,24.53,-0.015,13702.2868,185,24.5339,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",24.62,24.525,24.545,-0.15,-0.61,25186.2408,96,24.5406,{"date":69,"open":70,"high":71,"low":70,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",24.69,24.72,24.695,-0.085,-0.34,3894.2619,61,24.7038,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",24.76,24.8,24.75,24.78,0.0249,0.1,9272.2619,73,24.7671,{"date":90,"open":83,"high":83,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",24.7551,-0.0549,-0.22,3982.2619,103,24.7741,{"date":98,"open":99,"high":100,"low":81,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",24.85,24.86,24.81,-0.1,-0.4,19902.3019,144,24.8081,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",24.93,24.8999,24.91,-0.03,-0.12,15575.3019,49,24.9117,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",24.95,24.957,24.9245,24.94,0.02,0.08,14942.861,130,24.9437,{"date":129,"open":130,"high":131,"low":132,"close":131,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",24.9,24.92,24.89,-0.01,-0.04,5828.901,86,24.9032,{"date":139,"open":111,"high":122,"low":100,"close":109,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",0.055,0.22,37257.941,223,24.9014,{"date":146,"open":99,"high":109,"low":99,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-16",24.875,0.0495,0.2,9372.861,125,24.889,{"date":154,"open":155,"high":100,"low":101,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":76,"vwap":160},"2026-09-15",24.82,24.8255,-0.0135,-0.05,7270.9216,24.8304,{"date":162,"open":155,"high":163,"low":101,"close":164,"change":165,"percent_change":45,"volume":166,"transactions":167,"vwap":168},"2026-09-14",24.849,24.839,-0.061,3480.8816,41,24.8323,{"date":170,"open":171,"high":111,"low":172,"close":130,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",24.9075,24.8916,0.0222,0.09,2029.2606,38,24.9056,{"date":179,"open":111,"high":111,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",24.8778,-0.1222,-0.49,3346.8816,35,24.893,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":176,"vwap":193},"2026-09-09",25.03,25,-0.07,-0.28,3796.8816,25.0115,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":134,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",25.075,25.09,25.06,25.07,-0.16,16248.48192,80,25.0818,{"date":205,"open":199,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-04",25.139,25.045,25.11,0.065,0.26,27296.4828,135,25.0862,{"date":215,"open":198,"high":199,"low":207,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-03",0.035,0.14,3074.5799,32,25.0565,{"date":222,"open":223,"high":199,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",25.02,25.01,-0.02,-0.08,4840.4828,46,25.0433,{"date":231,"open":232,"high":197,"low":233,"close":188,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-01",25.04,25.025,-0.048,-0.19,6948.5218,112,25.0392,{"date":240,"open":198,"high":197,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-31",25.05,25.078,0.003,0.01,5676.4828,118,25.0718,{"date":249,"open":198,"high":197,"low":198,"close":196,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-28",-0.13,-0.52,6346.4828,54,25.0772,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":123,"percent_change":124,"volume":260,"transactions":261,"vwap":262},"2026-08-27",25.1701,25.225,25.205,4146.4708,114,25.209,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":244,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-26",25.1999,25.185,0.04,7570.6998,88,25.191,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":123,"volume":277,"transactions":278,"vwap":279},"2026-08-25",25.15,25.19,25.175,0.005,3825.4828,44,25.1789,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":286,"volume":287,"transactions":87,"vwap":288},"2026-08-24",25.17,25.18,25.165,0.015,0.06,3751.2842,25.1706,{"date":290,"open":282,"high":282,"low":291,"close":291,"change":292,"percent_change":217,"volume":293,"transactions":294,"vwap":295},"2026-08-21",25.155,0.0345,3695.2907,71,25.1672,{"date":297,"open":298,"high":299,"low":208,"close":300,"change":301,"percent_change":226,"volume":302,"transactions":303,"vwap":304},"2026-08-20",25.13,25.14,25.1205,-0.0195,4336.2907,45,25.1311,{"date":306,"open":298,"high":307,"low":308,"close":299,"change":309,"percent_change":217,"volume":310,"transactions":311,"vwap":312},"2026-08-19",25.2,25.1,0.0349,19988.2907,188,25.1681,{"date":314,"open":308,"high":273,"low":315,"close":316,"change":317,"percent_change":200,"volume":318,"transactions":319,"vwap":320},"2026-08-18",25.08,25.1051,-0.0399,6469.2907,83,25.1098,{"date":322,"open":323,"high":307,"low":324,"close":325,"change":326,"percent_change":225,"volume":327,"transactions":328,"vwap":329},"2026-08-17",25.16,25.1418,25.145,-0.005,10918.2907,126,25.1597,{"date":331,"open":283,"high":332,"low":273,"close":273,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-14",25.22,0,6359.5707,52,25.1835,{"date":338,"open":282,"high":283,"low":273,"close":273,"change":123,"percent_change":124,"volume":339,"transactions":340,"vwap":284},"2026-08-13",2673.2907,39,{"date":342,"open":343,"high":282,"low":343,"close":298,"change":158,"percent_change":344,"volume":345,"transactions":76,"vwap":346},"2026-08-12",25.12,-0.2,10181.2907,25.1349,{"date":348,"open":299,"high":349,"low":299,"close":283,"change":285,"percent_change":286,"volume":350,"transactions":351,"vwap":352},"2026-08-11",25.26,75285.8939,290,25.2019,{"date":354,"open":282,"high":283,"low":355,"close":284,"change":356,"percent_change":357,"volume":358,"transactions":228,"vwap":359},"2026-08-10",25.1599,0.0074,0.03,4986.0923,25.1673,{"date":361,"open":282,"high":282,"low":273,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-07",25.1576,0.0326,0.13,4573.0923,43,25.1645,{"date":369,"open":298,"high":299,"low":370,"close":371,"change":225,"percent_change":226,"volume":372,"transactions":373,"vwap":374},"2026-08-06",25.1224,25.125,3423.4956,34,25.132,{"date":376,"open":299,"high":323,"low":299,"close":325,"change":244,"percent_change":267,"volume":377,"transactions":335,"vwap":378},"2026-08-05",11354.737989,25.1492,{"date":380,"open":343,"high":299,"low":381,"close":382,"change":216,"percent_change":217,"volume":383,"transactions":167,"vwap":384},"2026-08-04",25.0602,25.135,3541.4956,25.0904,{"date":386,"open":308,"high":308,"low":308,"close":308,"change":387,"percent_change":388,"volume":389,"transactions":189,"vwap":390},"2026-08-03",0.0451,0.18,226.3375,25.0946,{"date":392,"open":198,"high":198,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":176,"vwap":398},"2026-07-31",25.0421,25.0549,0.0399,0.16,1179.3375,25.0563,{"date":400,"open":401,"high":343,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-30",24.98,25.015,-0.11,-0.44,16037.7371,134,25.0286,{"date":409,"open":323,"high":323,"low":410,"close":371,"change":112,"percent_change":113,"volume":411,"transactions":412,"vwap":413},"2026-07-29",25.1161,992.5373,29,25.1321,{"date":415,"open":299,"high":323,"low":299,"close":291,"change":326,"percent_change":225,"volume":416,"transactions":417,"vwap":418},"2026-07-28",4040.9799,62,25.151,{"date":420,"open":421,"high":422,"low":421,"close":323,"change":423,"percent_change":388,"volume":424,"transactions":425,"vwap":426},"2026-07-27",25.156,25.21,0.0449,5835.9799,76,25.1751,{"date":428,"open":308,"high":273,"low":197,"close":429,"change":430,"percent_change":134,"volume":431,"transactions":432,"vwap":433},"2026-07-24",25.1151,-0.0111,5895.9409,77,25.1211,{"date":435,"open":343,"high":291,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-23",25.105,25.1262,-0.0438,-0.17,9637.3437,131,25.1267,{"date":444,"open":275,"high":283,"low":282,"close":282,"change":445,"percent_change":446,"volume":447,"transactions":219,"vwap":448},"2026-07-22",-0.045,-0.18,4664.5428,25.1743,{"date":450,"open":274,"high":451,"low":274,"close":451,"change":244,"percent_change":267,"volume":452,"transactions":228,"vwap":453},"2026-07-21",25.215,3450.5996,25.2015,{"date":455,"open":456,"high":457,"low":259,"close":259,"change":458,"percent_change":333,"volume":459,"transactions":460,"vwap":461},"2026-07-20",25.2161,25.25,0.0001,2093.5996,72,25.2155,{"date":463,"open":282,"high":464,"low":282,"close":465,"change":84,"percent_change":85,"volume":466,"transactions":467,"vwap":468},"2026-07-17",25.24,25.2049,4198.5996,60,25.2076,{"date":470,"open":283,"high":471,"low":282,"close":283,"change":158,"percent_change":344,"volume":472,"transactions":473,"vwap":474},"2026-07-16",25.1978,6466.6386,79,25.1799,{"date":476,"open":274,"high":457,"low":283,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-15",25.23,0.0603,0.24,10460.5996,78,25.2091,{"date":484,"open":273,"high":283,"low":382,"close":485,"change":486,"percent_change":85,"volume":487,"transactions":319,"vwap":488},"2026-07-14",25.1697,0.0247,5921.5996,25.1577,{"date":490,"open":282,"high":283,"low":325,"close":325,"change":158,"percent_change":344,"volume":491,"transactions":492,"vwap":493},"2026-07-13",2108.5996,91,25.1518,{"date":495,"open":259,"high":332,"low":273,"close":496,"change":123,"percent_change":124,"volume":497,"transactions":9,"vwap":496},"2026-07-10",25.195,7400,{"date":499,"open":282,"high":274,"low":323,"close":275,"change":285,"percent_change":286,"volume":500,"transactions":9,"vwap":275},"2026-07-09",6400,{"date":502,"open":282,"high":282,"low":273,"close":323,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":323},"2026-07-08",-0.035,-0.14,6000,{"date":507,"open":332,"high":508,"low":496,"close":496,"change":134,"percent_change":200,"volume":509,"transactions":9,"vwap":496},"2026-07-07",25.27,220900,{"date":511,"open":457,"high":457,"low":332,"close":512,"change":513,"percent_change":388,"volume":514,"transactions":9,"vwap":512},"2026-07-06",25.235,0.045,203200,{"date":516,"open":307,"high":307,"low":282,"close":274,"change":517,"percent_change":85,"volume":518,"transactions":9,"vwap":274},"2026-07-02",0.025,2700,{"date":520,"open":283,"high":283,"low":284,"close":284,"change":276,"percent_change":123,"volume":521,"transactions":9,"vwap":284},"2026-07-01",6900,{"date":523,"open":307,"high":307,"low":273,"close":323,"change":333,"percent_change":333,"volume":524,"transactions":9,"vwap":323},"2026-06-30",17600,{"date":526,"open":298,"high":282,"low":315,"close":323,"change":344,"percent_change":527,"volume":528,"transactions":9,"vwap":323},"2026-06-29",-0.79,8700,{"date":530,"open":531,"high":532,"low":349,"close":532,"change":533,"percent_change":149,"volume":534,"transactions":9,"vwap":532},"2026-06-26",25.28,25.36,0.05,8300,{"date":536,"open":531,"high":537,"low":538,"close":539,"change":533,"percent_change":149,"volume":540,"transactions":9,"vwap":539},"2026-06-25",25.34,25.265,25.31,9100,{"date":542,"open":464,"high":508,"low":464,"close":349,"change":543,"percent_change":364,"volume":544,"transactions":9,"vwap":349},"2026-06-24",0.034,2000,{"date":546,"open":422,"high":349,"low":422,"close":547,"change":548,"percent_change":403,"volume":549,"transactions":9,"vwap":547},"2026-06-23",25.226,-0.029,5700,{"date":551,"open":552,"high":349,"low":552,"close":553,"change":225,"percent_change":226,"volume":554,"transactions":9,"vwap":553},"2026-06-22",25.245,25.255,5300,{"date":556,"open":508,"high":539,"low":457,"close":557,"change":209,"percent_change":210,"volume":558,"transactions":9,"vwap":557},"2026-06-18",25.275,10800,{"date":560,"open":477,"high":349,"low":422,"close":422,"change":112,"percent_change":113,"volume":561,"transactions":9,"vwap":422},"2026-06-17",2900,{"date":563,"open":349,"high":349,"low":464,"close":464,"change":54,"percent_change":44,"volume":564,"transactions":9,"vwap":464},"2026-06-16",400,{"date":566,"open":349,"high":567,"low":457,"close":553,"change":286,"percent_change":479,"volume":534,"transactions":9,"vwap":553},"2026-06-15",25.32,{"date":569,"open":274,"high":307,"low":274,"close":496,"change":570,"percent_change":133,"volume":571,"transactions":9,"vwap":496},"2026-06-12",-0.003,1200,{"date":573,"open":574,"high":575,"low":323,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-11",25.161,25.198,0.053,0.21,900,{"date":580,"open":299,"high":282,"low":581,"close":325,"change":582,"percent_change":112,"volume":583,"transactions":9,"vwap":325},"2026-06-10",25.127,-0.007,3600,{"date":585,"open":273,"high":283,"low":298,"close":586,"change":587,"percent_change":357,"volume":588,"transactions":9,"vwap":586},"2026-06-09",25.152,0.007,4500,{"date":590,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":225,"volume":591,"transactions":9,"vwap":325},"2026-06-08",200,{"date":593,"open":273,"high":282,"low":299,"close":273,"change":54,"percent_change":44,"volume":594,"transactions":9,"vwap":273},"2026-06-05",1500,{"date":596,"open":323,"high":282,"low":323,"close":284,"change":225,"percent_change":226,"volume":597,"transactions":9,"vwap":284},"2026-06-04",600,{"date":599,"open":283,"high":274,"low":284,"close":266,"change":244,"percent_change":267,"volume":600,"transactions":9,"vwap":266},"2026-06-03",6500,{"date":602,"open":283,"high":332,"low":323,"close":275,"change":133,"percent_change":134,"volume":603,"transactions":9,"vwap":275},"2026-06-02",3100,{"date":605,"open":274,"high":422,"low":283,"close":266,"change":606,"percent_change":533,"volume":607,"transactions":9,"vwap":266},"2026-06-01",0.013,3000,{"date":609,"open":283,"high":274,"low":282,"close":610,"change":611,"percent_change":286,"volume":612,"transactions":9,"vwap":610},"2026-05-29",25.172,0.014,2600,{"date":614,"open":299,"high":282,"low":315,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-05-28",25.158,-0.127,-0.5,6800,{"date":620,"open":531,"high":539,"low":508,"close":621,"change":357,"percent_change":622,"volume":500,"transactions":9,"vwap":621},"2026-05-27",25.285,0.12,{"date":624,"open":349,"high":625,"low":553,"close":553,"change":124,"percent_change":626,"volume":627,"transactions":9,"vwap":553},"2026-05-26",25.3,0.32,800,{"date":629,"open":307,"high":307,"low":630,"close":275,"change":123,"percent_change":124,"volume":631,"transactions":9,"vwap":275},"2026-05-22",25.171,1100,{"date":633,"open":299,"high":291,"low":299,"close":291,"change":244,"percent_change":267,"volume":597,"transactions":9,"vwap":291},"2026-05-21",{"date":635,"open":343,"high":323,"low":343,"close":325,"change":533,"percent_change":149,"volume":612,"transactions":9,"vwap":325},"2026-05-20",{"date":637,"open":308,"high":299,"low":638,"close":638,"change":639,"percent_change":93,"volume":32,"transactions":9,"vwap":638},"2026-05-19",25.094999,-0.055,{"date":641,"open":273,"high":274,"low":273,"close":273,"change":326,"percent_change":225,"volume":642,"transactions":9,"vwap":273},"2026-05-18",1700,{"date":644,"open":323,"high":282,"low":291,"close":291,"change":445,"percent_change":446,"volume":32,"transactions":9,"vwap":291},"2026-05-15",{"date":646,"open":422,"high":422,"low":283,"close":307,"change":647,"percent_change":112,"volume":597,"transactions":9,"vwap":307},"2026-05-14",-0.008,{"date":649,"open":274,"high":349,"low":274,"close":650,"change":606,"percent_change":533,"volume":651,"transactions":9,"vwap":650},"2026-05-13",25.208,7300,{"date":653,"open":307,"high":307,"low":496,"close":496,"change":654,"percent_change":102,"volume":32,"transactions":9,"vwap":496},"2026-05-12",-0.025,{"date":656,"open":477,"high":477,"low":332,"close":332,"change":54,"percent_change":44,"volume":591,"transactions":9,"vwap":332},"2026-05-11",{"date":658,"open":422,"high":349,"low":422,"close":512,"change":513,"percent_change":388,"volume":659,"transactions":9,"vwap":512},"2026-05-08",6600,{"date":661,"open":332,"high":477,"low":274,"close":274,"change":54,"percent_change":44,"volume":662,"transactions":9,"vwap":274},"2026-05-07",5600,{"date":664,"open":274,"high":464,"low":283,"close":259,"change":267,"percent_change":396,"volume":665,"transactions":9,"vwap":259},"2026-05-06",4600,{"date":667,"open":273,"high":283,"low":299,"close":284,"change":668,"percent_change":124,"volume":669,"transactions":9,"vwap":284},"2026-05-05",0.019,9700,{"date":671,"open":273,"high":422,"low":298,"close":672,"change":673,"percent_change":134,"volume":674,"transactions":9,"vwap":672},"2026-05-04",25.146,-0.009,18300,{"date":676,"open":299,"high":625,"low":299,"close":291,"change":216,"percent_change":217,"volume":677,"transactions":9,"vwap":291},"2026-05-01",4700,{"date":679,"open":343,"high":343,"low":343,"close":343,"change":285,"percent_change":286,"volume":578,"transactions":9,"vwap":343},"2026-04-30",{"date":681,"open":298,"high":273,"low":436,"close":436,"change":63,"percent_change":682,"volume":683,"transactions":9,"vwap":436},"2026-04-29",-0.59,3200,{"date":685,"open":508,"high":508,"low":553,"close":553,"change":654,"percent_change":102,"volume":686,"transactions":9,"vwap":553},"2026-04-28",10100,{"date":688,"open":349,"high":689,"low":349,"close":531,"change":326,"percent_change":225,"volume":597,"transactions":9,"vwap":531},"2026-04-27",25.29,{"date":691,"open":508,"high":625,"low":508,"close":621,"change":513,"percent_change":388,"volume":692,"transactions":9,"vwap":621},"2026-04-24",2300,{"date":694,"open":349,"high":349,"low":422,"close":464,"change":225,"percent_change":226,"volume":695,"transactions":9,"vwap":464},"2026-04-23",2800,{"date":697,"open":508,"high":531,"low":349,"close":349,"change":357,"percent_change":622,"volume":698,"transactions":9,"vwap":349},"2026-04-22",4400,{"date":700,"open":477,"high":477,"low":477,"close":477,"change":445,"percent_change":446,"volume":701,"transactions":9,"vwap":477},"2026-04-21",100,{"date":703,"open":508,"high":689,"low":508,"close":557,"change":285,"percent_change":286,"volume":704,"transactions":9,"vwap":557},"2026-04-20",700,{"date":706,"open":531,"high":689,"low":457,"close":349,"change":286,"percent_change":479,"volume":707,"transactions":9,"vwap":349},"2026-04-17",7100,{"date":709,"open":332,"high":349,"low":307,"close":307,"change":244,"percent_change":267,"volume":710,"transactions":9,"vwap":307},"2026-04-16",14700,{"date":712,"open":307,"high":477,"low":274,"close":274,"change":611,"percent_change":286,"volume":713,"transactions":9,"vwap":274},"2026-04-15",5000,{"date":715,"open":422,"high":422,"low":298,"close":716,"change":717,"percent_change":-6,"volume":718,"transactions":9,"vwap":716},"2026-04-14",25.176,-0.001,2100,{"date":720,"open":422,"high":422,"low":721,"close":721,"change":722,"percent_change":133,"volume":591,"transactions":9,"vwap":721},"2026-04-13",25.177,-0.002,{"date":724,"open":725,"high":332,"low":299,"close":726,"change":216,"percent_change":217,"volume":544,"transactions":9,"vwap":726},"2026-04-10",25.197,25.179,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":267,"volume":701,"transactions":9,"vwap":729},"2026-04-09",25.144,0.011,{"date":732,"open":315,"high":282,"low":315,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-04-08",25.133,0.221,0.89,27800,{"date":738,"open":130,"high":739,"low":130,"close":740,"change":647,"percent_change":112,"volume":612,"transactions":9,"vwap":740},"2026-04-07",24.96,24.912,{"date":742,"open":131,"high":131,"low":111,"close":131,"change":743,"percent_change":225,"volume":744,"transactions":9,"vwap":131},"2026-04-06",-0.006,1900,{"date":746,"open":109,"high":119,"low":747,"close":748,"change":749,"percent_change":750,"volume":518,"transactions":9,"vwap":748},"2026-04-02",24.925,24.926,0.066,0.27,{"date":752,"open":753,"high":753,"low":100,"close":100,"change":250,"percent_change":251,"volume":564,"transactions":9,"vwap":100},"2026-04-01",24.87,{"date":755,"open":80,"high":756,"low":80,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-03-31",25.030001,24.99,0.267,1.08,39100,{"date":762,"open":763,"high":764,"low":70,"close":765,"change":766,"percent_change":504,"volume":767,"transactions":9,"vwap":765},"2026-03-30",24.7,24.815,24.723,-0.034,62400,{"date":769,"open":770,"high":155,"low":770,"close":771,"change":226,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-03-27",24.74,24.757,-0.32,4100,{"date":775,"open":130,"high":25,"low":770,"close":776,"change":777,"percent_change":182,"volume":778,"transactions":9,"vwap":776},"2026-03-26",24.837,-0.123,12400,{"date":780,"open":401,"high":401,"low":739,"close":739,"change":124,"percent_change":626,"volume":591,"transactions":9,"vwap":739},"2026-03-25",{"date":782,"open":132,"high":132,"low":783,"close":783,"change":784,"percent_change":250,"volume":597,"transactions":9,"vwap":783},"2026-03-24",24.88,-0.033,{"date":786,"open":130,"high":131,"low":130,"close":787,"change":788,"percent_change":388,"volume":597,"transactions":9,"vwap":787},"2026-03-23",24.913,0.044,{"date":790,"open":739,"high":739,"low":791,"close":791,"change":792,"percent_change":793,"volume":701,"transactions":9,"vwap":791},"2026-03-20",24.869,-0.156,-0.62,{"date":795,"open":224,"high":756,"low":224,"close":233,"change":654,"percent_change":102,"volume":564,"transactions":9,"vwap":233},"2026-03-19",{"date":797,"open":199,"high":199,"low":798,"close":798,"change":112,"percent_change":113,"volume":564,"transactions":9,"vwap":798},"2026-03-18",25.049999,{"date":800,"open":315,"high":315,"low":315,"close":315,"change":285,"percent_change":286,"volume":701,"transactions":9,"vwap":315},"2026-03-17",{"date":802,"open":803,"high":315,"low":803,"close":804,"change":285,"percent_change":286,"volume":695,"transactions":9,"vwap":804},"2026-03-16",25.059999,25.065001,{"date":806,"open":315,"high":315,"low":807,"close":798,"change":654,"percent_change":102,"volume":578,"transactions":9,"vwap":798},"2026-03-13",25.040001,{"date":809,"open":208,"high":208,"low":810,"close":810,"change":811,"percent_change":812,"volume":701,"transactions":9,"vwap":810},"2026-03-12",25.075001,-0.065,-0.26,{"date":814,"open":299,"high":273,"low":298,"close":299,"change":244,"percent_change":267,"volume":583,"transactions":9,"vwap":299},"2026-03-11",{"date":816,"open":299,"high":299,"low":298,"close":298,"change":817,"percent_change":190,"volume":818,"transactions":9,"vwap":298},"2026-03-10",-0.018,300,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":717,"percent_change":-6,"volume":578,"transactions":9,"vwap":822},"2026-03-09",25.084999,25.148,{"date":824,"open":282,"high":282,"low":825,"close":825,"change":826,"percent_change":827,"volume":591,"transactions":9,"vwap":825},"2026-03-06",25.149,-0.079,-0.31,{"date":829,"open":477,"high":477,"low":259,"close":830,"change":831,"percent_change":832,"volume":518,"transactions":9,"vwap":830},"2026-03-05",25.228,0.028,0.11,{"date":834,"open":323,"high":332,"low":323,"close":307,"change":244,"percent_change":267,"volume":835,"transactions":9,"vwap":307},"2026-03-04",4200,{"date":837,"open":274,"high":422,"low":274,"close":274,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":274},"2026-03-03",-0.09,-0.36,608100,{"date":842,"open":464,"high":531,"low":464,"close":531,"change":843,"percent_change":44,"volume":844,"transactions":9,"vwap":531},"2026-03-02",-0.016,1800,{"date":846,"open":847,"high":847,"low":689,"close":848,"change":766,"percent_change":250,"volume":849,"transactions":9,"vwap":848},"2026-02-27",25.299,25.296,500,{"date":851,"open":852,"high":537,"low":852,"close":852,"change":102,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-02-26",25.33,-0.39,25100,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":133,"percent_change":134,"volume":860,"transactions":9,"vwap":859},"2026-02-25",25.44,25.49,25.43,12700,{"date":862,"open":857,"high":857,"low":857,"close":857,"change":333,"percent_change":333,"volume":701,"transactions":9,"vwap":857},"2026-02-24",{"date":864,"open":857,"high":857,"low":857,"close":857,"change":333,"percent_change":333,"volume":849,"transactions":9,"vwap":857},"2026-02-23",{"date":866,"open":857,"high":867,"low":857,"close":857,"change":276,"percent_change":123,"volume":594,"transactions":9,"vwap":857},"2026-02-20",25.48,{"date":869,"open":857,"high":870,"low":871,"close":871,"change":276,"percent_change":123,"volume":642,"transactions":9,"vwap":871},"2026-02-19",25.45,25.435,{"date":873,"open":859,"high":874,"low":859,"close":859,"change":123,"percent_change":124,"volume":875,"transactions":9,"vwap":859},"2026-02-18",25.46,5400,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":140,"percent_change":141,"volume":32,"transactions":9,"vwap":879},"2026-02-17",25.4,25.41,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-02-13",25.38,25.355,0.037,0.15,240800,{"date":888,"open":852,"high":889,"low":689,"close":890,"change":891,"percent_change":200,"volume":892,"transactions":9,"vwap":890},"2026-02-12",25.35,25.318,-0.041,45000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":174,"volume":899,"transactions":9,"vwap":897},"2026-02-11",25.315,25.39,25.359,0.024,6200,{"date":901,"open":567,"high":889,"low":625,"close":902,"change":267,"percent_change":396,"volume":903,"transactions":9,"vwap":902},"2026-02-10",25.335,6100,{"date":905,"open":625,"high":539,"low":689,"close":906,"change":276,"percent_change":123,"volume":32,"transactions":9,"vwap":906},"2026-02-09",25.295,{"date":908,"open":538,"high":689,"low":538,"close":689,"change":326,"percent_change":225,"volume":844,"transactions":9,"vwap":689},"2026-02-06",{"date":910,"open":531,"high":879,"low":508,"close":906,"change":911,"percent_change":123,"volume":912,"transactions":9,"vwap":906},"2026-02-05",0.004,43100,{"date":914,"open":531,"high":882,"low":531,"close":915,"change":517,"percent_change":85,"volume":916,"transactions":9,"vwap":915},"2026-02-04",25.291,36200,{"date":918,"open":531,"high":531,"low":349,"close":919,"change":548,"percent_change":403,"volume":920,"transactions":9,"vwap":919},"2026-02-03",25.266,1300,{"date":922,"open":906,"high":906,"low":906,"close":906,"change":123,"percent_change":124,"volume":591,"transactions":9,"vwap":906},"2026-02-02",{"date":924,"open":508,"high":878,"low":508,"close":557,"change":517,"percent_change":85,"volume":662,"transactions":9,"vwap":557},"2026-01-30",{"date":926,"open":349,"high":349,"low":457,"close":457,"change":190,"percent_change":191,"volume":701,"transactions":9,"vwap":457},"2026-01-29",{"date":928,"open":539,"high":567,"low":539,"close":567,"change":513,"percent_change":388,"volume":818,"transactions":9,"vwap":567},"2026-01-28",{"date":930,"open":625,"high":625,"low":557,"close":557,"change":133,"percent_change":134,"volume":818,"transactions":9,"vwap":557},"2026-01-27",{"date":932,"open":933,"high":933,"low":621,"close":621,"change":285,"percent_change":286,"volume":920,"transactions":9,"vwap":621},"2026-01-26",25.42,{"date":935,"open":508,"high":508,"low":508,"close":508,"change":285,"percent_change":286,"volume":32,"transactions":9,"vwap":508},"2026-01-23",{"date":937,"open":457,"high":508,"low":457,"close":553,"change":326,"percent_change":225,"volume":571,"transactions":9,"vwap":553},"2026-01-22",{"date":939,"open":477,"high":508,"low":477,"close":349,"change":124,"percent_change":626,"volume":744,"transactions":9,"vwap":349},"2026-01-21",{"date":941,"open":283,"high":283,"low":283,"close":283,"change":838,"percent_change":839,"volume":333,"transactions":9,"vwap":283},"2026-01-20",{"date":943,"open":508,"high":531,"low":538,"close":508,"change":517,"percent_change":85,"volume":944,"transactions":9,"vwap":508},"2026-01-16",26500,{"date":946,"open":552,"high":552,"low":552,"close":552,"change":285,"percent_change":286,"volume":701,"transactions":9,"vwap":552},"2026-01-15",{"date":948,"open":477,"high":477,"low":477,"close":477,"change":244,"percent_change":267,"volume":818,"transactions":9,"vwap":477},"2026-01-14",{"date":950,"open":332,"high":332,"low":332,"close":332,"change":276,"percent_change":123,"volume":564,"transactions":9,"vwap":332},"2026-01-13",{"date":952,"open":274,"high":451,"low":274,"close":451,"change":333,"percent_change":333,"volume":701,"transactions":9,"vwap":451},"2026-01-12",{"date":954,"open":477,"high":477,"low":451,"close":451,"change":357,"percent_change":622,"volume":698,"transactions":9,"vwap":451},"2026-01-09",{"date":956,"open":266,"high":266,"low":266,"close":266,"change":123,"percent_change":124,"volume":701,"transactions":9,"vwap":266},"2026-01-08",{"date":958,"open":284,"high":284,"low":284,"close":284,"change":244,"percent_change":267,"volume":333,"transactions":9,"vwap":284},"2026-01-07",{"date":960,"open":273,"high":291,"low":273,"close":291,"change":285,"percent_change":286,"volume":961,"transactions":9,"vwap":291},"2026-01-06",50100,{"date":963,"open":299,"high":299,"low":299,"close":299,"change":276,"percent_change":123,"volume":701,"transactions":9,"vwap":299},"2026-01-05",{"date":965,"open":343,"high":273,"low":343,"close":382,"change":140,"percent_change":141,"volume":920,"transactions":9,"vwap":382},"2026-01-02",{"date":967,"open":315,"high":315,"low":315,"close":315,"change":54,"percent_change":44,"volume":591,"transactions":9,"vwap":315},"2025-12-31",{"date":969,"open":197,"high":638,"low":197,"close":638,"change":333,"percent_change":333,"volume":564,"transactions":9,"vwap":638},"2025-12-30",{"date":971,"open":972,"high":638,"low":972,"close":638,"change":244,"percent_change":267,"volume":564,"transactions":9,"vwap":638},"2025-12-29",25.079,{"date":974,"open":821,"high":821,"low":821,"close":821,"change":123,"percent_change":124,"volume":701,"transactions":9,"vwap":821},"2025-12-26",{"date":976,"open":804,"high":804,"low":804,"close":804,"change":357,"percent_change":622,"volume":333,"transactions":9,"vwap":804},"2025-12-24",{"date":978,"open":807,"high":807,"low":757,"close":979,"change":333,"percent_change":333,"volume":980,"transactions":9,"vwap":979},"2025-12-23",25.035,2400,{"date":982,"open":283,"high":283,"low":979,"close":979,"change":326,"percent_change":225,"volume":983,"transactions":9,"vwap":979},"2025-12-22",2500,{"date":985,"open":798,"high":798,"low":807,"close":807,"change":123,"percent_change":124,"volume":591,"transactions":9,"vwap":807},"2025-12-19",{"date":987,"open":223,"high":223,"low":223,"close":223,"change":357,"percent_change":622,"volume":701,"transactions":9,"vwap":223},"2025-12-18",{"date":989,"open":189,"high":189,"low":757,"close":757,"change":276,"percent_change":123,"volume":591,"transactions":9,"vwap":757},"2025-12-17",{"date":991,"open":401,"high":992,"low":401,"close":992,"change":326,"percent_change":225,"volume":701,"transactions":9,"vwap":992},"2025-12-16",24.985,{"date":994,"open":757,"high":189,"low":757,"close":757,"change":250,"percent_change":251,"volume":704,"transactions":9,"vwap":757},"2025-12-15",{"date":996,"open":343,"high":343,"low":343,"close":343,"change":997,"percent_change":217,"volume":333,"transactions":9,"vwap":343},"2025-12-12",0.0347,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":504,"volume":333,"transactions":9,"vwap":1000},"2025-12-11",25.0853,-0.0347,{"date":1003,"open":197,"high":343,"low":197,"close":343,"change":622,"percent_change":1004,"volume":1005,"transactions":9,"vwap":343},"2025-12-10",0.48,903,{"date":37,"open":189,"high":189,"low":189,"close":189,"change":333,"percent_change":333,"volume":333,"transactions":9,"vwap":189},{"status":1008,"indices":1009,"watchlist":1051,"sectors":1073,"benchmarks":1126},"success",[1010,1017,1023,1030,1037,1043],{"symbol":1011,"name":1012,"price":1013,"change":1014,"pct_change":1015,"is_up":11,"sparkline":1016,"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":1018,"name":1019,"price":1020,"change":1021,"pct_change":31,"is_up":11,"sparkline":1022,"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":1024,"name":1025,"price":1026,"change":1027,"pct_change":1028,"is_up":11,"sparkline":1029,"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":1031,"name":1032,"price":1033,"change":1034,"pct_change":1035,"is_up":11,"sparkline":1036,"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":1038,"name":1039,"price":1040,"change":189,"pct_change":1041,"is_up":11,"sparkline":1042,"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":1044,"name":1045,"price":1046,"change":1047,"pct_change":1048,"is_up":1049,"sparkline":1050,"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",[1052,1059,1066],{"symbol":1053,"name":1054,"price":1055,"change":1056,"pct_change":1057,"is_up":11,"sparkline":1058,"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":1060,"name":1061,"price":1062,"change":1063,"pct_change":1064,"is_up":11,"sparkline":1065,"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":1067,"name":1068,"price":1069,"change":1070,"pct_change":1071,"is_up":11,"sparkline":1072,"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",[1074,1079,1083,1087,1092,1097,1102,1107,1112,1116,1121],{"name":1075,"etf":1076,"change":1077,"price":1078,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1080,"etf":1081,"change":286,"price":1082,"is_up":11},"Financials","XLF",53.49,{"name":1084,"etf":1085,"change":133,"price":1086,"is_up":1049},"Healthcare","XLV",166.18,{"name":1088,"etf":1089,"change":1090,"price":1091,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1093,"etf":1094,"change":1095,"price":1096,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1098,"etf":1099,"change":1100,"price":1101,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1103,"etf":1104,"change":1105,"price":1106,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1108,"etf":1109,"change":1110,"price":1111,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1113,"etf":1114,"change":626,"price":1115,"is_up":11},"Real Estate","XLRE",40.81,{"name":1117,"etf":1118,"change":1119,"price":1120,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1122,"etf":1123,"change":1124,"price":1125,"is_up":11},"Comm Services","XLC",0.35,110.32,[1127,1132,1136,1140],{"ticker":1128,"name":1129,"price":1130,"change":1131,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1133,"name":1134,"price":1135,"change":1064,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1137,"name":1138,"price":1139,"change":1028,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1141,"name":1142,"price":1143,"change":1041,"is_up":11},"IWM","iShares Russell 2000",281.52]