[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODTE":3,"stock-historical-ODTE":30,"homepage-market-summary":963},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ODTE","2026-10-06",{"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},"VegaShares SPX NDX RTY Premium Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.7703,3.484,"Weekly",{"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},25.3009,25.36,25.37,25.3,25.25,0.0509,0.2,2485.6555,27.94,24.67,4877.193304746153,19.3,130,{"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},4877,634035.129617,1.2,"2026-04-01",[39,42,51,60,69,78,87,97,105,115,124,132,140,150,160,170,180,190,199,208,217,227,237,246,257,266,275,285,294,303,312,322,330,341,352,361,371,382,391,401,411,420,429,437,445,454,463,472,482,490,498,507,514,522,531,540,549,557,567,577,587,596,601,607,612,620,628,635,642,648,654,660,666,671,675,684,691,698,704,711,717,722,728,736,742,747,754,761,767,773,779,785,789,795,799,805,809,813,819,824,829,834,839,845,850,855,860,863,866,870,875,880,886,891,896,898,901,905,909,915,919,923,928,933,937,943,948,952,957,962],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},74,25.3305,{"date":43,"open":44,"high":21,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",25.1426,25.13,0.16,0.64,1489.9863,100,25.1285,{"date":52,"open":53,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":49,"vwap":59},"2026-10-02",25.1,25.1105,25.09,0.2021,0.81,1533.0547,25.0703,{"date":61,"open":62,"high":63,"low":26,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-01",24.7116,24.8879,-0.0302,-0.12,947.9084,60,24.7344,{"date":70,"open":71,"high":71,"low":72,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",25,24.9181,0.0331,0.13,763.6495,70,24.9194,{"date":79,"open":80,"high":81,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",24.83,24.885,-0.025,-0.1,2887.4715,84,24.8193,{"date":88,"open":89,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-28",25.04,24.87,24.91,-0.2186,-0.87,1930.0949,99,24.9278,{"date":98,"open":71,"high":45,"low":71,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-25",25.1286,0.1021,0.41,2186.7676,97,25.062,{"date":106,"open":107,"high":108,"low":109,"close":108,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",24.96,25.0265,24.92,-0.0585,-0.23,1171.5226,82,24.9834,{"date":116,"open":117,"high":118,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":85,"vwap":123},"2026-09-23",25.11,25.1101,25.085,-0.285,-1.12,1108.997,25.1234,{"date":125,"open":126,"high":19,"low":126,"close":19,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",25.26,0.1,0.4,3637.535666,90,25.3221,{"date":133,"open":117,"high":134,"low":117,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",25.27,0.2689,1.08,7465.2807,113,25.1727,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",25.005,24.88,25.0011,-0.0219,-0.09,3488.446049,127,24.919,{"date":151,"open":71,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",25.045,24.985,25.023,0.183,0.74,8458.278845,118,24.9997,{"date":161,"open":109,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",25.025,24.8,24.84,-0.0473,-0.19,7241.3687,188,24.9064,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":95,"vwap":179},"2026-09-15",24.86,24.89,24.85,24.8873,-0.1562,-0.62,3128.5709,24.8746,{"date":181,"open":182,"high":183,"low":109,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",25.03,25.17,25.0435,-0.1393,-0.55,6308.7722,123,25.0389,{"date":191,"open":192,"high":21,"low":45,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",25.18,25.1828,0.2008,0.8,4140.515304,126,25.1799,{"date":200,"open":182,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",25.07,24.982,-0.2988,-1.18,4057.715884,144,25.0194,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",25.33,25.2808,-0.1486,-0.58,1062.1541,88,25.3238,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",25.4817,25.52,25.4294,-0.0959,-0.38,3926.2322,125,25.4862,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",25.56,25.44,25.5253,0.0035,0.01,4825.856001,135,25.516,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":235,"vwap":245},"2026-09-03",25.48,25.5409,25.5218,0.1159,0.46,1807.9789,25.5072,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",25.35,25.41,25.34,25.4059,0.1543,0.61,2260.918,101,25.3572,{"date":258,"open":18,"high":259,"low":21,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",25.39,25.2516,-0.2957,-1.16,3169.2117,140,25.3284,{"date":267,"open":268,"high":268,"low":230,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",25.6,25.5473,-0.0777,-0.3,7510.3937,155,25.4688,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":197,"vwap":284},"2026-08-28",25.83,25.86,25.57,25.625,-0.18,-0.7,2533.8334,25.6857,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",25.6113,25.805,0.126,0.49,2011.8628,94,25.7127,{"date":295,"open":279,"high":296,"low":279,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",25.74,25.679,0.009,0.04,3353.9833,104,25.6901,{"date":304,"open":305,"high":306,"low":268,"close":307,"change":308,"percent_change":101,"volume":309,"transactions":310,"vwap":311},"2026-08-25",25.6216,25.6898,25.67,0.105,4192.5353,128,25.6119,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-24",25.71,25.5198,25.565,-0.165,-0.64,2547.482682,134,25.6077,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":253,"volume":328,"transactions":320,"vwap":329},"2026-08-21",25.63,25.73,25.61,0.155,3247.504,25.6759,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-20",25.64,25.655,25.55,25.575,-0.308,-1.19,6036.506774,148,25.5848,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",25.88,25.99,25.85,25.883,0.013,0.05,9697.186,182,25.8998,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-18",26,25.87,-0.2795,-1.07,4252.7519,139,25.9437,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-17",26.19,26.26,26.1495,-0.0655,-0.25,12798.7207,201,26.1946,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-14",26.205,26.25,26.14,26.215,0.015,0.06,3606.6009,165,26.2103,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":348,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",26.17,26.24,26.2,0.19,2642.7266,122,26.2147,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",26.07,26.21,26.15,0.1374,0.53,4609.73798,149,26.1518,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",26.09,26.1013,26.0126,-0.0024,-0.01,1818.4148,107,26.0699,{"date":412,"open":413,"high":414,"low":354,"close":415,"change":416,"percent_change":111,"volume":417,"transactions":418,"vwap":419},"2026-08-10",26.04,26.109,26.015,-0.06,1943.8941,109,26.0636,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-07",25.91,26.075,0.1969,0.76,3721.9588,142,26.0137,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":318,"volume":436,"transactions":339,"vwap":343},"2026-08-06",25.92,26.0152,25.81,25.8781,-0.1678,5028.9765,{"date":438,"open":386,"high":374,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",26.0459,-0.0841,-0.32,8066.4873,137,26.168,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":74,"percent_change":451,"volume":452,"transactions":206,"vwap":453},"2026-08-04",26.115,26.18,26.1,26.13,0.5,4793.160943,26.1631,{"date":455,"open":456,"high":457,"low":456,"close":354,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",25.89,26.02,0.202,0.78,2418.0156,158,25.9566,{"date":464,"open":332,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-31",25.798,25.58,0.0936,0.36,2919.6897,133,25.6974,{"date":473,"open":474,"high":475,"low":220,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",25.6188,25.72,25.7044,0.3203,1.26,8886.8626,143,25.5957,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":206,"vwap":489},"2026-07-29",25.75,25.3841,-0.4538,-1.76,3885.0368,25.6156,{"date":491,"open":278,"high":422,"low":492,"close":493,"change":494,"percent_change":65,"volume":495,"transactions":496,"vwap":497},"2026-07-28",25.82,25.8379,-0.032,2822.147016,132,25.8612,{"date":499,"open":403,"high":403,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-27",25.7131,25.8699,0.0747,0.29,2897.9252,221,25.8821,{"date":508,"open":354,"high":393,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":273,"vwap":513},"2026-07-24",25.7952,-0.1065,-0.41,6668.5693,25.9444,{"date":515,"open":354,"high":354,"low":278,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-23",25.9017,-0.4033,-1.53,10787.430994,153,25.9251,{"date":523,"open":364,"high":524,"low":364,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-22",26.43,26.305,-0.105,-0.4,3529.4514,131,26.4089,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":459,"volume":538,"transactions":148,"vwap":539},"2026-07-21",26.37,26.42,26.29,26.41,0.205,8181.924046,26.354,{"date":541,"open":542,"high":542,"low":543,"close":373,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-20",26.477,26.194,-0.0685,-0.26,7306.031334,151,26.3434,{"date":550,"open":551,"high":536,"low":395,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":470,"vwap":556},"2026-07-17",26.2132,26.2735,-0.2069,-0.78,2560.7599,26.3926,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":520,"vwap":566},"2026-07-16",26.64,26.6753,26.46,26.4804,-0.2824,-1.06,6300.011736,26.5751,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-15",26.83,26.68,26.7628,0.0378,0.14,4764.7002,159,26.7576,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-14",26.645,26.76,26.725,0.1852,0.7,5239.93813,116,26.7872,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":121,"volume":594,"transactions":399,"vwap":595},"2026-07-13",26.62,26.71,26.5,26.5398,-0.3002,7067.974033,26.6307,{"date":597,"open":580,"high":598,"low":559,"close":599,"change":348,"percent_change":387,"volume":600,"transactions":9,"vwap":599},"2026-07-10",26.85,26.84,7200,{"date":602,"open":559,"high":569,"low":559,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-09",26.79,0.15,0.56,5400,{"date":608,"open":609,"high":559,"low":534,"close":559,"change":416,"percent_change":610,"volume":611,"transactions":9,"vwap":559},"2026-07-08",26.6,-0.22,8500,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-07",26.92,26.63,26.7,-0.27,-1,9000,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-06",26.8,27.040001,26.97,0.25,0.94,6800,{"date":629,"open":623,"high":623,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-02",26.57,26.72,-0.31,-1.15,18700,{"date":636,"open":637,"high":638,"low":639,"close":637,"change":640,"percent_change":177,"volume":641,"transactions":9,"vwap":637},"2026-07-01",27.030001,27.17,27.01,-0.17,9200,{"date":643,"open":639,"high":644,"low":639,"close":645,"change":646,"percent_change":647,"volume":627,"transactions":9,"vwap":645},"2026-06-30",27.22,27.2,-0.14,-0.51,{"date":649,"open":599,"high":650,"low":651,"close":650,"change":253,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-29",27.34,26.78,2.28,12200,{"date":655,"open":656,"high":598,"low":656,"close":657,"change":658,"percent_change":545,"volume":659,"transactions":9,"vwap":657},"2026-06-26",26.61,26.73,-0.07,9500,{"date":661,"open":662,"high":662,"low":570,"close":622,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":622},"2026-06-25",26.88,0.08,0.3,10900,{"date":667,"open":569,"high":668,"low":669,"close":631,"change":416,"percent_change":610,"volume":670,"transactions":9,"vwap":631},"2026-06-24",26.94,26.67,17300,{"date":672,"open":580,"high":624,"low":609,"close":651,"change":673,"percent_change":674,"volume":627,"transactions":9,"vwap":651},"2026-06-23",-0.47,-1.72,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-22",27.33,27.41,27.21,27.25,0.03,0.11,11000,{"date":685,"open":686,"high":687,"low":623,"close":644,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":644},"2026-06-18",27.049999,27.24,0.31,1.15,9900,{"date":692,"open":693,"high":677,"low":694,"close":695,"change":632,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-17",27.27,26.89,26.91,-1.14,8200,{"date":699,"open":700,"high":701,"low":644,"close":644,"change":610,"percent_change":702,"volume":703,"transactions":9,"vwap":644},"2026-06-16",27.43,27.52,-0.8,13400,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":688,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-15",27.38,27.5,27.44,1.14,2900,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":387,"percent_change":716,"volume":32,"transactions":9,"vwap":715},"2026-06-12",27.08,27.18,27.13,0.71,{"date":718,"open":719,"high":668,"low":630,"close":668,"change":128,"percent_change":720,"volume":721,"transactions":9,"vwap":668},"2026-06-11",26.77,1.51,4800,{"date":723,"open":694,"high":637,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-10",26.54,-0.36,-1.34,3100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":146,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-09",27.09,27.15,26.33,26.9,-0.33,4900,{"date":737,"open":713,"high":714,"low":668,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-08",26.99,0.23,0.86,7600,{"date":743,"open":701,"high":701,"low":580,"close":580,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":580},"2026-06-05",-0.98,-3.53,6900,{"date":748,"open":749,"high":750,"low":707,"close":751,"change":752,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-04",27.51,27.79,27.74,0,4600,{"date":755,"open":756,"high":757,"low":758,"close":751,"change":640,"percent_change":759,"volume":760,"transactions":9,"vwap":751},"2026-06-03",27.81,27.88,27.69,-0.61,3800,{"date":762,"open":763,"high":25,"low":763,"close":764,"change":74,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-02",27.8,27.91,0.47,5100,{"date":768,"open":758,"high":769,"low":770,"close":771,"change":663,"percent_change":503,"volume":772,"transactions":9,"vwap":771},"2026-06-01",27.86,27.57,27.78,9700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":752,"percent_change":752,"volume":659,"transactions":9,"vwap":778},"2026-05-29",27.75,27.76,27.66,27.7,{"date":780,"open":781,"high":751,"low":707,"close":778,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":778},"2026-05-28",27.56,0.12,0.44,4400,{"date":786,"open":758,"high":758,"low":781,"close":787,"change":233,"percent_change":299,"volume":788,"transactions":9,"vwap":787},"2026-05-27",27.58,2600,{"date":790,"open":791,"high":792,"low":791,"close":770,"change":793,"percent_change":794,"volume":784,"transactions":9,"vwap":770},"2026-05-26",27.49,27.6,0.32,1.17,{"date":796,"open":650,"high":650,"low":714,"close":680,"change":625,"percent_change":797,"volume":798,"transactions":9,"vwap":680},"2026-05-22",0.93,5800,{"date":800,"open":719,"high":801,"low":719,"close":802,"change":127,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-21",27.07,27,0.37,3300,{"date":806,"open":694,"high":614,"low":590,"close":733,"change":807,"percent_change":808,"volume":727,"transactions":9,"vwap":733},"2026-05-20",0.18,0.67,{"date":810,"open":656,"high":631,"low":656,"close":631,"change":281,"percent_change":811,"volume":812,"transactions":9,"vwap":631},"2026-05-19",-0.67,2000,{"date":814,"open":730,"high":815,"low":662,"close":733,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":733},"2026-05-18",27.12,-0.13,-0.48,2800,{"date":820,"open":801,"high":821,"low":637,"close":637,"change":822,"percent_change":823,"volume":727,"transactions":9,"vwap":637},"2026-05-15",27.14,-0.45,-1.64,{"date":825,"open":706,"high":749,"low":826,"close":827,"change":782,"percent_change":783,"volume":828,"transactions":9,"vwap":827},"2026-05-14",27.36,27.48,700,{"date":830,"open":679,"high":831,"low":679,"close":826,"change":573,"percent_change":832,"volume":833,"transactions":9,"vwap":826},"2026-05-13",27.37,0.51,900,{"date":835,"open":836,"high":644,"low":662,"close":644,"change":837,"percent_change":186,"volume":838,"transactions":9,"vwap":644},"2026-05-12",27.19,-0.15,4200,{"date":840,"open":841,"high":842,"low":843,"close":831,"change":681,"percent_change":682,"volume":844,"transactions":9,"vwap":831},"2026-05-11",27.32,27.45,27.28,3400,{"date":846,"open":637,"high":650,"low":637,"close":650,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":650},"2026-05-08",0.24,0.89,6600,{"date":851,"open":677,"high":677,"low":713,"close":852,"change":725,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-07",27.1,-1.31,7900,{"date":856,"open":708,"high":857,"low":831,"close":857,"change":625,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-06",27.46,0.92,10400,{"date":861,"open":852,"high":862,"low":852,"close":679,"change":847,"percent_change":848,"volume":697,"transactions":9,"vwap":679},"2026-05-05",27.23,{"date":864,"open":815,"high":638,"low":624,"close":624,"change":83,"percent_change":865,"volume":753,"transactions":9,"vwap":624},"2026-05-04",-0.37,{"date":867,"open":695,"high":730,"low":695,"close":801,"change":868,"percent_change":869,"volume":798,"transactions":9,"vwap":801},"2026-05-01",0.17,0.63,{"date":871,"open":630,"high":733,"low":630,"close":733,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":733},"2026-04-30",0.28,1.05,4300,{"date":876,"open":877,"high":877,"low":878,"close":589,"change":233,"percent_change":299,"volume":879,"transactions":9,"vwap":589},"2026-04-29",26.69,26.55,2400,{"date":881,"open":559,"high":669,"low":882,"close":656,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":656},"2026-04-28",26.58,-0.24,-0.89,4700,{"date":887,"open":599,"high":888,"low":889,"close":598,"change":299,"percent_change":604,"volume":890,"transactions":9,"vwap":598},"2026-04-27",26.86,26.82,4500,{"date":892,"open":719,"high":893,"low":719,"close":893,"change":739,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-24",26.81,0.87,1500,{"date":897,"open":631,"high":631,"low":882,"close":882,"change":281,"percent_change":811,"volume":833,"transactions":9,"vwap":882},"2026-04-23",{"date":899,"open":589,"high":651,"low":589,"close":580,"change":739,"percent_change":894,"volume":900,"transactions":9,"vwap":580},"2026-04-22",3600,{"date":902,"open":694,"high":694,"low":903,"close":904,"change":640,"percent_change":318,"volume":833,"transactions":9,"vwap":904},"2026-04-21",26.51,26.53,{"date":906,"open":877,"high":657,"low":877,"close":616,"change":407,"percent_change":907,"volume":908,"transactions":9,"vwap":616},"2026-04-20",-0.04,1600,{"date":910,"open":580,"high":719,"low":911,"close":590,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":590},"2026-04-17",26.66,0.22,0.83,4100,{"date":916,"open":561,"high":917,"low":918,"close":917,"change":752,"percent_change":752,"volume":710,"transactions":9,"vwap":917},"2026-04-16",26.49,26.4,{"date":920,"open":918,"high":917,"low":918,"close":917,"change":604,"percent_change":921,"volume":922,"transactions":9,"vwap":917},"2026-04-15",0.57,5200,{"date":924,"open":925,"high":918,"low":925,"close":926,"change":682,"percent_change":927,"volume":922,"transactions":9,"vwap":926},"2026-04-14",26.27,26.34,0.42,{"date":929,"open":344,"high":930,"low":344,"close":930,"change":625,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-13",26.23,0.96,1800,{"date":934,"open":457,"high":935,"low":936,"close":936,"change":407,"percent_change":907,"volume":895,"transactions":9,"vwap":936},"2026-04-10",26.059999,25.98,{"date":938,"open":939,"high":940,"low":941,"close":344,"change":46,"percent_change":942,"volume":908,"transactions":9,"vwap":344},"2026-04-09",25.79,26.030001,25.78,0.62,{"date":944,"open":314,"high":945,"low":314,"close":277,"change":253,"percent_change":946,"volume":947,"transactions":9,"vwap":277},"2026-04-08",25.84,2.42,1700,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":348,"percent_change":23,"volume":951,"transactions":9,"vwap":950},"2026-04-07",25.22,300,{"date":953,"open":954,"high":955,"low":80,"close":183,"change":127,"percent_change":128,"volume":956,"transactions":9,"vwap":183},"2026-04-06",25.12,25.2,3900,{"date":958,"open":959,"high":201,"low":959,"close":201,"change":960,"percent_change":872,"volume":961,"transactions":9,"vwap":201},"2026-04-02",24.81,0.07,400,{"date":37,"open":71,"high":71,"low":71,"close":71,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":71},{"status":964,"indices":965,"watchlist":1007,"sectors":1025,"benchmarks":1073},"success",[966,973,980,986,993,1001],{"symbol":967,"name":968,"price":969,"change":970,"pct_change":971,"is_up":11,"sparkline":972,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":974,"name":975,"price":976,"change":977,"pct_change":978,"is_up":11,"sparkline":979,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":981,"name":982,"price":983,"change":984,"pct_change":290,"is_up":11,"sparkline":985,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":987,"name":988,"price":989,"change":990,"pct_change":991,"is_up":11,"sparkline":992,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":994,"name":995,"price":996,"change":997,"pct_change":998,"is_up":999,"sparkline":1000,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1002,"name":1003,"price":1004,"change":647,"pct_change":1005,"is_up":999,"sparkline":1006,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1008,1014,1019],{"symbol":1009,"name":1010,"price":1011,"change":1012,"pct_change":573,"is_up":11,"sparkline":1013,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1015,"name":1016,"price":1017,"change":156,"pct_change":912,"is_up":11,"sparkline":1018,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1020,"name":1021,"price":1022,"change":1023,"pct_change":832,"is_up":11,"sparkline":1024,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1026,1030,1034,1038,1042,1047,1051,1055,1059,1064,1069],{"name":1027,"etf":1028,"change":397,"price":1029,"is_up":11},"Technology","XLK",202,{"name":1031,"etf":1032,"change":847,"price":1033,"is_up":11},"Financials","XLF",54.01,{"name":1035,"etf":1036,"change":640,"price":1037,"is_up":999},"Healthcare","XLV",167.09,{"name":1039,"etf":1040,"change":36,"price":1041,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":1043,"etf":1044,"change":1045,"price":1046,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1048,"etf":1049,"change":765,"price":1050,"is_up":11},"Energy","XLE",63.75,{"name":1052,"etf":1053,"change":894,"price":1054,"is_up":11},"Industrials","XLI",171.58,{"name":1056,"etf":1057,"change":243,"price":1058,"is_up":11},"Materials","XLB",49.73,{"name":1060,"etf":1061,"change":1062,"price":1063,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1065,"etf":1066,"change":1067,"price":1068,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1070,"etf":1071,"change":299,"price":1072,"is_up":11},"Comm Services","XLC",111.65,[1074,1079,1083,1087],{"ticker":1075,"name":1076,"price":1077,"change":1078,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1080,"name":1081,"price":1082,"change":243,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1084,"name":1085,"price":1086,"change":978,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1088,"name":1089,"price":1090,"change":1091,"is_up":999},"IWM","iShares Russell 2000",281.37,-0.71]