[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFLN":3,"stock-historical-IFLN":30,"homepage-market-summary":872},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IFLN","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},"Invesco Bloomberg Enhanced Fallen Angels ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.134,1.06824,"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},17.415,17.47,17.52,17.405,17.44,-0.025,-0.14,59234.26695,18.73,17.33,119015.65132001886,6.1,159,{"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},119016,18923488.559883,-6.82,"2026-02-17",[39,42,50,59,70,80,90,100,110,121,129,139,150,158,166,173,183,191,202,211,222,230,236,246,254,262,271,280,289,295,304,311,320,326,331,337,343,350,358,365,373,379,384,390,396,403,410,418,426,433,440,447,452,458,466,474,480,486,494,500,503,507,511,515,520,525,528,531,534,537,540,543,546,549,553,556,559,562,565,569,573,576,579,583,586,589,592,595,600,602,605,608,612,616,621,625,630,635,638,641,644,647,650,654,658,661,665,668,671,674,676,679,682,685,689,691,696,703,710,714,720,723,726,729,733,736,740,744,749,755,761,767,771,775,779,782,787,790,793,795,798,802,807,810,813,816,819,823,826,829,834,840,845,850,853,857,862,865,868],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},170,17.4452,{"date":43,"open":44,"high":45,"low":26,"close":21,"change":46,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",17.4,17.46,0,79888.357242,493,17.3996,{"date":51,"open":52,"high":53,"low":21,"close":21,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",17.53,17.55,-0.04,-0.23,39659.938791,266,17.4893,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",17.57,17.5794,17.4522,17.48,-0.05,-0.29,149651.664242,242,17.5145,{"date":71,"open":72,"high":73,"low":74,"close":52,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",17.56,17.58,17.51,-0.1033,-0.59,119233.555039,610,17.5335,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",17.68,17.59,17.6333,-0.0567,-0.32,40187.57612,299,17.6259,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",17.76,17.67,17.69,-0.06,-0.34,129031.525931,739,17.702,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",17.85,17.73,17.75,-0.145,-0.81,46263.727763,319,17.7583,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",17.88,17.91,17.86,17.895,0.02,0.11,42393.843507,314,17.8816,{"date":122,"open":114,"high":123,"low":114,"close":124,"change":125,"percent_change":55,"volume":126,"transactions":127,"vwap":128},"2026-09-21",17.89,17.875,-0.0411,118555.094245,261,17.8846,{"date":130,"open":131,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",17.95,17.9,17.9161,-0.0539,-0.3,10888.21182,165,17.9176,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",17.96,17.98,17.951,17.97,0.0682,0.38,38882.9771,262,17.9655,{"date":151,"open":112,"high":131,"low":114,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",17.9018,0.0218,0.12,39913.0959,253,17.9225,{"date":159,"open":160,"high":160,"low":112,"close":112,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",17.92,-0.02,-0.11,35438.031662,220,17.8932,{"date":167,"open":131,"high":131,"low":168,"close":132,"change":169,"percent_change":135,"volume":170,"transactions":171,"vwap":172},"2026-09-14",17.81,-0.054,36318.8528,203,17.8916,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",18.03,17.9504,17.954,-0.016,-0.09,67097.007337,163,17.9816,{"date":184,"open":185,"high":185,"low":144,"close":144,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-10",18.02,-0.1247,-0.69,19184.915048,210,18.0017,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-09",18.11,18.12,18.07,18.0947,-0.0303,-0.17,34122.61714,176,18.1023,{"date":203,"open":204,"high":205,"low":194,"close":206,"change":207,"percent_change":23,"volume":208,"transactions":209,"vwap":210},"2026-09-08",18.13,18.17,18.125,-0.0248,157470.95805,273,18.1256,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-04",18.14,18.16,18.1245,18.1498,0.0093,0.05,21250.554674,239,18.1452,{"date":223,"open":213,"high":205,"low":213,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",18.1405,0.0155,0.09,17912.986244,216,18.1558,{"date":231,"open":193,"high":204,"low":175,"close":206,"change":232,"percent_change":233,"volume":234,"transactions":220,"vwap":235},"2026-09-02",0.03,0.17,34995.426263,18.1062,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-01",18.15,18.09,18.095,-0.105,-0.58,51489.6589,400,18.1279,{"date":247,"open":248,"high":249,"low":205,"close":249,"change":250,"percent_change":232,"volume":251,"transactions":252,"vwap":253},"2026-08-31",18.19,18.2,0.005,8750.233367,135,18.1802,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":22,"percent_change":23,"volume":259,"transactions":260,"vwap":261},"2026-08-28",18.24,18.1707,18.195,16970.17823,164,18.2054,{"date":263,"open":264,"high":264,"low":249,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-27",18.25,18.22,-0.005,-0.03,14429.3614,194,18.2311,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":65,"volume":277,"transactions":278,"vwap":279},"2026-08-26",18.23,18.2101,18.225,-0.01,13004.19661,147,18.2194,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":278,"vwap":288},"2026-08-25",18.21,18.235,18.205,0.0456,0.25,13281.19152,18.2144,{"date":290,"open":214,"high":248,"low":238,"close":291,"change":292,"percent_change":135,"volume":293,"transactions":200,"vwap":294},"2026-08-24",18.1894,-0.0556,21163.868828,18.168,{"date":296,"open":297,"high":297,"low":282,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",18.26,18.245,0.015,0.08,23660.701873,186,18.2335,{"date":305,"open":265,"high":256,"low":282,"close":273,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-20",-0.035,-0.19,19733.0095,175,18.2228,{"date":312,"open":297,"high":313,"low":314,"close":315,"change":218,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-19",18.28,18.255,18.265,0.27,13415.1545,161,18.2641,{"date":321,"open":282,"high":273,"low":282,"close":322,"change":161,"percent_change":162,"volume":323,"transactions":324,"vwap":325},"2026-08-18",18.215,13774.72209,208,18.2177,{"date":327,"open":297,"high":297,"low":273,"close":283,"change":22,"percent_change":23,"volume":328,"transactions":329,"vwap":330},"2026-08-17",14653.872249,144,18.2441,{"date":332,"open":333,"high":333,"low":264,"close":297,"change":161,"percent_change":162,"volume":334,"transactions":335,"vwap":336},"2026-08-14",18.282,19779.909026,121,18.2655,{"date":338,"open":297,"high":339,"low":297,"close":313,"change":218,"percent_change":316,"volume":340,"transactions":341,"vwap":342},"2026-08-13",18.29,32613.2446,1056,18.2769,{"date":344,"open":264,"high":264,"low":265,"close":273,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-12",0.0236,0.13,32131.3112,207,18.2331,{"date":351,"open":273,"high":352,"low":248,"close":353,"change":354,"percent_change":276,"volume":355,"transactions":356,"vwap":357},"2026-08-11",18.248,18.2064,-0.0025,109856.201346,193,18.2284,{"date":359,"open":256,"high":264,"low":249,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":348,"vwap":364},"2026-08-10",18.2089,-0.0511,-0.28,27059.827705,18.2253,{"date":366,"open":297,"high":367,"low":368,"close":297,"change":369,"percent_change":286,"volume":370,"transactions":371,"vwap":372},"2026-08-07",18.27,18.241,0.045,48105.428897,300,18.2565,{"date":374,"open":273,"high":375,"low":282,"close":322,"change":276,"percent_change":65,"volume":376,"transactions":377,"vwap":378},"2026-08-06",18.2301,13972.1321,172,18.2189,{"date":380,"open":256,"high":314,"low":249,"close":275,"change":250,"percent_change":232,"volume":381,"transactions":382,"vwap":383},"2026-08-05",18624.1362,192,18.2146,{"date":385,"open":205,"high":265,"low":205,"close":265,"change":386,"percent_change":387,"volume":388,"transactions":156,"vwap":389},"2026-08-04",0.085,0.47,33532.200028,18.2009,{"date":391,"open":194,"high":213,"low":194,"close":392,"change":232,"percent_change":233,"volume":393,"transactions":394,"vwap":395},"2026-08-03",18.135,32030.012717,234,18.134,{"date":397,"open":193,"high":193,"low":398,"close":399,"change":22,"percent_change":23,"volume":400,"transactions":401,"vwap":402},"2026-07-31",18.05,18.105,14903.88523,130,18.0887,{"date":404,"open":193,"high":204,"low":405,"close":204,"change":406,"percent_change":286,"volume":407,"transactions":408,"vwap":409},"2026-07-30",18.1,0.0447,11503.164,127,18.1081,{"date":411,"open":204,"high":213,"low":412,"close":413,"change":414,"percent_change":23,"volume":415,"transactions":416,"vwap":417},"2026-07-29",18.08,18.0853,-0.0247,16397.557688,156,18.1128,{"date":419,"open":193,"high":204,"low":420,"close":193,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-28",18.0803,0.01,0.06,58656.582082,181,18.1033,{"date":427,"open":239,"high":194,"low":412,"close":405,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-27",0.0255,0.14,7073.025654,118,18.0946,{"date":434,"open":405,"high":405,"low":398,"close":435,"change":436,"percent_change":429,"volume":437,"transactions":438,"vwap":439},"2026-07-24",18.0745,0.0245,26203.01075,158,18.0772,{"date":441,"open":412,"high":239,"low":398,"close":398,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-23",-0.07,-0.39,9441.182885,235,18.0653,{"date":448,"open":205,"high":205,"low":405,"close":194,"change":22,"percent_change":23,"volume":449,"transactions":450,"vwap":451},"2026-07-22",15448.070563,195,18.1374,{"date":453,"open":248,"high":248,"low":213,"close":454,"change":22,"percent_change":23,"volume":455,"transactions":456,"vwap":457},"2026-07-21",18.145,25729.317276,1112,18.1581,{"date":459,"open":460,"high":258,"low":205,"close":205,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-20",18.18,-0.115,-0.63,29964.620996,155,18.1762,{"date":467,"open":468,"high":469,"low":313,"close":470,"change":46,"percent_change":46,"volume":471,"transactions":472,"vwap":473},"2026-07-17",18.305,18.32,18.285,10733.570831,138,18.2919,{"date":475,"open":367,"high":476,"low":367,"close":470,"change":477,"percent_change":-6,"volume":478,"transactions":137,"vwap":479},"2026-07-16",18.3,-0.0001,19736.5813,18.2819,{"date":481,"open":470,"high":476,"low":313,"close":482,"change":483,"percent_change":233,"volume":484,"transactions":137,"vwap":485},"2026-07-15",18.2851,0.0313,10734.1726,18.2905,{"date":487,"open":367,"high":367,"low":264,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-14",18.253832,0.0388,0.21,14574.6716,206,18.2604,{"date":495,"open":367,"high":367,"low":282,"close":322,"change":496,"percent_change":135,"volume":497,"transactions":498,"vwap":499},"2026-07-13",-0.055,36883.409674,375,18.2466,{"date":501,"open":476,"high":476,"low":264,"close":367,"change":161,"percent_change":162,"volume":502,"transactions":9,"vwap":367},"2026-07-10",12500,{"date":504,"open":339,"high":505,"low":339,"close":339,"change":421,"percent_change":218,"volume":506,"transactions":9,"vwap":339},"2026-07-09",18.31,31700,{"date":508,"open":313,"high":313,"low":264,"close":313,"change":267,"percent_change":509,"volume":510,"transactions":9,"vwap":313},"2026-07-08",-0.16,13000,{"date":512,"open":513,"high":513,"low":265,"close":505,"change":267,"percent_change":509,"volume":514,"transactions":9,"vwap":505},"2026-07-07",18.33,39800,{"date":516,"open":517,"high":517,"low":513,"close":518,"change":46,"percent_change":46,"volume":519,"transactions":9,"vwap":518},"2026-07-06",18.35,18.34,29900,{"date":521,"open":522,"high":522,"low":469,"close":518,"change":232,"percent_change":523,"volume":524,"transactions":9,"vwap":518},"2026-07-02",18.36,0.16,64300,{"date":526,"open":313,"high":469,"low":313,"close":505,"change":116,"percent_change":117,"volume":527,"transactions":9,"vwap":505},"2026-07-01",563700,{"date":529,"open":476,"high":476,"low":339,"close":339,"change":276,"percent_change":65,"volume":530,"transactions":9,"vwap":339},"2026-06-30",21500,{"date":532,"open":339,"high":505,"low":367,"close":476,"change":116,"percent_change":117,"volume":533,"transactions":9,"vwap":476},"2026-06-29",43600,{"date":535,"open":313,"high":339,"low":367,"close":313,"change":116,"percent_change":117,"volume":536,"transactions":9,"vwap":313},"2026-06-26",50000,{"date":538,"open":297,"high":339,"low":297,"close":297,"change":116,"percent_change":117,"volume":539,"transactions":9,"vwap":297},"2026-06-25",24500,{"date":541,"open":264,"high":367,"low":256,"close":256,"change":46,"percent_change":46,"volume":542,"transactions":9,"vwap":256},"2026-06-24",13400,{"date":544,"open":256,"high":256,"low":273,"close":256,"change":116,"percent_change":117,"volume":545,"transactions":9,"vwap":256},"2026-06-23",9000,{"date":547,"open":256,"high":264,"low":265,"close":265,"change":161,"percent_change":162,"volume":548,"transactions":9,"vwap":265},"2026-06-22",27500,{"date":550,"open":518,"high":522,"low":256,"close":256,"change":65,"percent_change":551,"volume":552,"transactions":9,"vwap":256},"2026-06-18",-0.27,18700,{"date":554,"open":505,"high":522,"low":313,"close":339,"change":65,"percent_change":551,"volume":555,"transactions":9,"vwap":339},"2026-06-17",17400,{"date":557,"open":513,"high":522,"low":513,"close":518,"change":116,"percent_change":117,"volume":558,"transactions":9,"vwap":518},"2026-06-16",11100,{"date":560,"open":517,"high":522,"low":469,"close":469,"change":116,"percent_change":117,"volume":561,"transactions":9,"vwap":469},"2026-06-15",12000,{"date":563,"open":469,"high":469,"low":339,"close":476,"change":116,"percent_change":117,"volume":564,"transactions":9,"vwap":476},"2026-06-12",12200,{"date":566,"open":282,"high":505,"low":282,"close":313,"change":117,"percent_change":567,"volume":568,"transactions":9,"vwap":313},"2026-06-11",0.61,31200,{"date":570,"open":248,"high":249,"low":213,"close":205,"change":54,"percent_change":571,"volume":572,"transactions":9,"vwap":205},"2026-06-10",-0.22,35900,{"date":574,"open":265,"high":256,"low":248,"close":282,"change":116,"percent_change":117,"volume":575,"transactions":9,"vwap":282},"2026-06-09",16200,{"date":577,"open":265,"high":265,"low":248,"close":248,"change":421,"percent_change":422,"volume":578,"transactions":9,"vwap":248},"2026-06-08",21600,{"date":580,"open":297,"high":297,"low":214,"close":460,"change":179,"percent_change":581,"volume":582,"transactions":9,"vwap":460},"2026-06-05",-0.49,32700,{"date":584,"open":297,"high":313,"low":264,"close":367,"change":232,"percent_change":523,"volume":585,"transactions":9,"vwap":367},"2026-06-04",14300,{"date":587,"open":264,"high":297,"low":265,"close":256,"change":65,"percent_change":551,"volume":588,"transactions":9,"vwap":256},"2026-06-03",20900,{"date":590,"open":367,"high":339,"low":297,"close":339,"change":116,"percent_change":117,"volume":591,"transactions":9,"vwap":339},"2026-06-02",19600,{"date":593,"open":297,"high":313,"low":273,"close":367,"change":276,"percent_change":65,"volume":594,"transactions":9,"vwap":367},"2026-06-01",26400,{"date":596,"open":367,"high":313,"low":297,"close":313,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":313},"2026-05-29",0.04,0.22,26700,{"date":601,"open":273,"high":264,"low":265,"close":256,"change":116,"percent_change":117,"volume":585,"transactions":9,"vwap":256},"2026-05-28",{"date":603,"open":249,"high":256,"low":249,"close":265,"change":421,"percent_change":218,"volume":604,"transactions":9,"vwap":265},"2026-05-27",36600,{"date":606,"open":249,"high":265,"low":460,"close":282,"change":597,"percent_change":598,"volume":607,"transactions":9,"vwap":282},"2026-05-26",52400,{"date":609,"open":460,"high":248,"low":214,"close":205,"change":422,"percent_change":610,"volume":611,"transactions":9,"vwap":205},"2026-05-22",0.33,30100,{"date":613,"open":239,"high":213,"low":614,"close":193,"change":161,"percent_change":162,"volume":615,"transactions":9,"vwap":193},"2026-05-21",18.049999,1278700,{"date":617,"open":618,"high":204,"low":185,"close":204,"change":154,"percent_change":619,"volume":620,"transactions":9,"vwap":204},"2026-05-20",18.030001,0.67,34000,{"date":622,"open":185,"high":618,"low":142,"close":623,"change":65,"percent_change":362,"volume":624,"transactions":9,"vwap":623},"2026-05-19",18.01,33100,{"date":626,"open":412,"high":405,"low":627,"close":628,"change":162,"percent_change":629,"volume":575,"transactions":9,"vwap":628},"2026-05-18",18.040001,18.059999,-0.61,{"date":631,"open":248,"high":248,"low":204,"close":205,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":205},"2026-05-15",-0.08,-0.44,29300,{"date":636,"open":339,"high":476,"low":264,"close":264,"change":276,"percent_change":65,"volume":637,"transactions":9,"vwap":264},"2026-05-14",18000,{"date":639,"open":256,"high":297,"low":273,"close":297,"change":46,"percent_change":46,"volume":640,"transactions":9,"vwap":297},"2026-05-13",12300,{"date":642,"open":264,"high":297,"low":265,"close":297,"change":54,"percent_change":571,"volume":643,"transactions":9,"vwap":297},"2026-05-12",28800,{"date":645,"open":469,"high":513,"low":476,"close":476,"change":54,"percent_change":571,"volume":646,"transactions":9,"vwap":476},"2026-05-11",27100,{"date":648,"open":513,"high":522,"low":469,"close":518,"change":218,"percent_change":316,"volume":649,"transactions":9,"vwap":518},"2026-05-08",12100,{"date":651,"open":517,"high":652,"low":313,"close":339,"change":632,"percent_change":633,"volume":653,"transactions":9,"vwap":339},"2026-05-07",18.37,76700,{"date":655,"open":518,"high":652,"low":518,"close":652,"change":300,"percent_change":656,"volume":657,"transactions":9,"vwap":652},"2026-05-06",0.44,35300,{"date":659,"open":297,"high":505,"low":297,"close":339,"change":597,"percent_change":598,"volume":660,"transactions":9,"vwap":339},"2026-05-05",3312300,{"date":662,"open":476,"high":476,"low":265,"close":264,"change":95,"percent_change":663,"volume":664,"transactions":9,"vwap":264},"2026-05-04",-0.33,25900,{"date":666,"open":476,"high":522,"low":476,"close":505,"change":46,"percent_change":46,"volume":667,"transactions":9,"vwap":505},"2026-05-01",28400,{"date":669,"open":297,"high":505,"low":264,"close":505,"change":422,"percent_change":610,"volume":670,"transactions":9,"vwap":505},"2026-04-30",29800,{"date":672,"open":476,"high":476,"low":273,"close":264,"change":95,"percent_change":663,"volume":673,"transactions":9,"vwap":264},"2026-04-29",14600,{"date":675,"open":313,"high":505,"low":313,"close":505,"change":46,"percent_change":46,"volume":582,"transactions":9,"vwap":505},"2026-04-28",{"date":677,"open":505,"high":513,"low":505,"close":505,"change":161,"percent_change":162,"volume":678,"transactions":9,"vwap":505},"2026-04-27",112100,{"date":680,"open":469,"high":518,"low":313,"close":513,"change":597,"percent_change":598,"volume":681,"transactions":9,"vwap":513},"2026-04-24",53800,{"date":683,"open":469,"high":517,"low":264,"close":339,"change":54,"percent_change":571,"volume":684,"transactions":9,"vwap":339},"2026-04-23",34800,{"date":686,"open":517,"high":687,"low":505,"close":513,"change":116,"percent_change":117,"volume":688,"transactions":9,"vwap":513},"2026-04-22",18.39,25300,{"date":690,"open":522,"high":522,"low":339,"close":505,"change":54,"percent_change":571,"volume":539,"transactions":9,"vwap":505},"2026-04-21",{"date":692,"open":522,"high":522,"low":518,"close":517,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":517},"2026-04-20",-0.12,-0.65,91300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":422,"percent_change":610,"volume":702,"transactions":9,"vwap":701},"2026-04-17",18.5,18.51,18.46,18.47,43800,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":161,"percent_change":162,"volume":709,"transactions":9,"vwap":708},"2026-04-16",18.43,18.45,18.38,18.41,48200,{"date":711,"open":712,"high":700,"low":705,"close":705,"change":267,"percent_change":509,"volume":713,"transactions":9,"vwap":705},"2026-04-15",18.44,33200,{"date":715,"open":716,"high":717,"low":716,"close":700,"change":718,"percent_change":146,"volume":719,"transactions":9,"vwap":700},"2026-04-14",18.4,18.48,0.07,36900,{"date":721,"open":505,"high":687,"low":505,"close":687,"change":718,"percent_change":146,"volume":722,"transactions":9,"vwap":687},"2026-04-13",72600,{"date":724,"open":716,"high":716,"low":505,"close":469,"change":267,"percent_change":509,"volume":725,"transactions":9,"vwap":469},"2026-04-10",73900,{"date":727,"open":513,"high":716,"low":476,"close":517,"change":597,"percent_change":598,"volume":728,"transactions":9,"vwap":517},"2026-04-09",63700,{"date":730,"open":708,"high":708,"low":367,"close":505,"change":346,"percent_change":731,"volume":732,"transactions":9,"vwap":505},"2026-04-08",0.72,3569200,{"date":734,"open":214,"high":460,"low":412,"close":460,"change":116,"percent_change":117,"volume":735,"transactions":9,"vwap":460},"2026-04-07",35000,{"date":737,"open":204,"high":214,"low":193,"close":214,"change":218,"percent_change":738,"volume":739,"transactions":9,"vwap":214},"2026-04-06",0.28,128500,{"date":741,"open":618,"high":194,"low":185,"close":193,"change":718,"percent_change":742,"volume":743,"transactions":9,"vwap":193},"2026-04-02",0.39,128800,{"date":745,"open":185,"high":412,"low":623,"close":627,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":627},"2026-04-01",0.1,0.56,163300,{"date":750,"open":132,"high":144,"low":123,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-03-31",17.94,0.15,0.84,118000,{"date":756,"open":114,"high":757,"low":758,"close":759,"change":421,"percent_change":422,"volume":760,"transactions":9,"vwap":759},"2026-03-30",17.87,17.77,17.79,371400,{"date":762,"open":759,"high":763,"low":92,"close":764,"change":179,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-03-27",17.82,17.78,-0.5,37800,{"date":768,"open":113,"high":131,"low":769,"close":757,"change":179,"percent_change":765,"volume":770,"transactions":9,"vwap":757},"2026-03-26",17.84,262000,{"date":772,"open":142,"high":623,"low":131,"close":141,"change":300,"percent_change":773,"volume":774,"transactions":9,"vwap":141},"2026-03-25",0.45,39000,{"date":776,"open":777,"high":131,"low":114,"close":112,"change":267,"percent_change":198,"volume":778,"transactions":9,"vwap":112},"2026-03-24",17.93,836600,{"date":780,"open":132,"high":142,"low":114,"close":113,"change":421,"percent_change":422,"volume":781,"transactions":9,"vwap":113},"2026-03-23",59700,{"date":783,"open":628,"high":628,"low":123,"close":132,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":132},"2026-03-20",-0.2,-1.1,32900,{"date":788,"open":141,"high":193,"low":141,"close":405,"change":232,"percent_change":233,"volume":789,"transactions":9,"vwap":405},"2026-03-19",50200,{"date":791,"open":194,"high":238,"low":628,"close":195,"change":95,"percent_change":663,"volume":792,"transactions":9,"vwap":195},"2026-03-18",85800,{"date":794,"open":193,"high":213,"low":193,"close":204,"change":422,"percent_change":610,"volume":519,"transactions":9,"vwap":204},"2026-03-17",{"date":796,"open":412,"high":193,"low":618,"close":195,"change":218,"percent_change":738,"volume":797,"transactions":9,"vwap":195},"2026-03-16",428800,{"date":799,"open":193,"high":204,"low":800,"close":185,"change":267,"percent_change":198,"volume":801,"transactions":9,"vwap":185},"2026-03-13",18,321200,{"date":803,"open":460,"high":460,"low":614,"close":614,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":614},"2026-03-12",-0.15,-0.82,29600,{"date":808,"open":256,"high":297,"low":248,"close":249,"change":179,"percent_change":581,"volume":809,"transactions":9,"vwap":249},"2026-03-11",160300,{"date":811,"open":339,"high":517,"low":367,"close":339,"change":161,"percent_change":162,"volume":812,"transactions":9,"vwap":339},"2026-03-10",81300,{"date":814,"open":214,"high":505,"low":214,"close":505,"change":422,"percent_change":610,"volume":815,"transactions":9,"vwap":505},"2026-03-09",708200,{"date":817,"open":367,"high":513,"low":256,"close":264,"change":693,"percent_change":694,"volume":818,"transactions":9,"vwap":264},"2026-03-06",98000,{"date":820,"open":708,"high":821,"low":517,"close":652,"change":179,"percent_change":581,"volume":822,"transactions":9,"vwap":652},"2026-03-05",18.42,150700,{"date":824,"open":712,"high":701,"low":708,"close":700,"change":232,"percent_change":523,"volume":825,"transactions":9,"vwap":700},"2026-03-04",91000,{"date":827,"open":707,"high":712,"low":652,"close":705,"change":179,"percent_change":581,"volume":828,"transactions":9,"vwap":705},"2026-03-03",434100,{"date":830,"open":700,"high":831,"low":700,"close":832,"change":267,"percent_change":509,"volume":833,"transactions":9,"vwap":832},"2026-03-02",18.54,18.52,276000,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":267,"percent_change":509,"volume":839,"transactions":9,"vwap":838},"2026-02-27",18.57,18.53,18.55,59600,{"date":841,"open":842,"high":842,"low":831,"close":843,"change":116,"percent_change":117,"volume":844,"transactions":9,"vwap":843},"2026-02-26",18.6,18.58,129900,{"date":846,"open":836,"high":847,"low":717,"close":848,"change":46,"percent_change":46,"volume":849,"transactions":9,"vwap":848},"2026-02-25",18.59,18.56,241900,{"date":851,"open":836,"high":843,"low":712,"close":848,"change":54,"percent_change":571,"volume":852,"transactions":9,"vwap":848},"2026-02-24",150200,{"date":854,"open":855,"high":855,"low":698,"close":842,"change":162,"percent_change":76,"volume":856,"transactions":9,"vwap":842},"2026-02-23",18.67,69200,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":46,"percent_change":46,"volume":620,"transactions":9,"vwap":861},"2026-02-20",18.69,18.72,18.71,{"date":863,"open":859,"high":25,"low":859,"close":861,"change":46,"percent_change":46,"volume":864,"transactions":9,"vwap":861},"2026-02-19",43400,{"date":866,"open":855,"high":25,"low":855,"close":861,"change":116,"percent_change":117,"volume":867,"transactions":9,"vwap":861},"2026-02-18",40000,{"date":37,"open":859,"high":869,"low":870,"close":859,"change":46,"percent_change":46,"volume":871,"transactions":9,"vwap":859},18.7,18.68,36300,{"status":873,"indices":874,"watchlist":917,"sectors":939,"benchmarks":991},"success",[875,882,888,895,902,909],{"symbol":876,"name":877,"price":878,"change":879,"pct_change":880,"is_up":11,"sparkline":881,"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":883,"name":884,"price":885,"change":886,"pct_change":31,"is_up":11,"sparkline":887,"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":889,"name":890,"price":891,"change":892,"pct_change":893,"is_up":11,"sparkline":894,"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":896,"name":897,"price":898,"change":899,"pct_change":900,"is_up":11,"sparkline":901,"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":903,"name":904,"price":905,"change":906,"pct_change":907,"is_up":11,"sparkline":908,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":910,"name":911,"price":912,"change":913,"pct_change":914,"is_up":915,"sparkline":916,"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",[918,925,932],{"symbol":919,"name":920,"price":921,"change":922,"pct_change":923,"is_up":11,"sparkline":924,"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":926,"name":927,"price":928,"change":929,"pct_change":930,"is_up":11,"sparkline":931,"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":933,"name":934,"price":935,"change":936,"pct_change":937,"is_up":11,"sparkline":938,"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",[940,945,949,953,958,962,967,972,977,982,986],{"name":941,"etf":942,"change":943,"price":944,"is_up":11},"Technology","XLK",1.01,199.81,{"name":946,"etf":947,"change":422,"price":948,"is_up":11},"Financials","XLF",53.49,{"name":950,"etf":951,"change":276,"price":952,"is_up":915},"Healthcare","XLV",166.18,{"name":954,"etf":955,"change":956,"price":957,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":959,"etf":960,"change":286,"price":961,"is_up":11},"Consumer Staples","XLP",80.53,{"name":963,"etf":964,"change":965,"price":966,"is_up":11},"Energy","XLE",0.4,62.95,{"name":968,"etf":969,"change":970,"price":971,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":973,"etf":974,"change":975,"price":976,"is_up":11},"Materials","XLB",0.66,48.86,{"name":978,"etf":979,"change":980,"price":981,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":983,"etf":984,"change":146,"price":985,"is_up":11},"Utilities","XLU",39.83,{"name":987,"etf":988,"change":989,"price":990,"is_up":11},"Comm Services","XLC",0.35,110.32,[992,997,1001,1005],{"ticker":993,"name":994,"price":995,"change":996,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":998,"name":999,"price":1000,"change":930,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1002,"name":1003,"price":1004,"change":893,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1006,"name":1007,"price":1008,"change":907,"is_up":11},"IWM","iShares Russell 2000",281.52]