[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGRT":3,"stock-historical-SGRT":30,"homepage-market-summary":2203},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGRT","2026-10-07",{"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},"SMART Earnings Growth 30 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1116,0.03992,"Irregular",{"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},35.705,35.4,35.74,35.29,35.78,-0.075,-0.21,35543.076642,38.43,21.040001,45604.474628484124,84.3,285,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},1,1000,{"period_high":25,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},19.66,43103,12284327.606378,78.54,"2025-08-20",[40,43,52,63,74,85,95,105,115,126,137,145,154,164,175,186,197,206,217,227,237,246,256,266,277,288,299,310,319,328,338,348,358,367,377,386,397,408,417,426,436,447,457,466,476,484,494,503,512,520,530,539,549,559,568,574,583,592,602,611,620,631,639,648,657,662,670,678,685,694,702,710,716,725,734,743,750,758,766,774,782,791,798,807,814,823,829,837,843,851,860,866,871,876,883,891,898,903,909,916,924,931,937,944,951,958,965,971,976,984,990,998,1004,1013,1020,1026,1032,1039,1048,1053,1055,1060,1067,1073,1080,1088,1095,1104,1112,1121,1127,1135,1143,1151,1160,1167,1176,1183,1190,1196,1202,1209,1216,1223,1230,1238,1246,1252,1259,1267,1275,1283,1292,1296,1303,1312,1318,1325,1332,1338,1344,1351,1359,1367,1375,1382,1389,1396,1402,1410,1416,1424,1430,1438,1443,1447,1453,1459,1466,1473,1478,1484,1490,1495,1502,1510,1517,1524,1532,1541,1550,1557,1565,1572,1580,1587,1593,1599,1607,1615,1623,1629,1637,1645,1650,1658,1664,1670,1675,1682,1688,1697,1705,1711,1719,1726,1733,1740,1747,1752,1760,1766,1775,1784,1790,1797,1805,1811,1815,1820,1827,1833,1841,1848,1855,1861,1865,1872,1879,1885,1892,1900,1909,1916,1924,1932,1939,1945,1951,1956,1962,1968,1975,1982,1988,1993,2000,2007,2015,2024,2030,2037,2046,2052,2058,2066,2073,2079,2088,2096,2103,2110,2118,2125,2131,2138,2145,2151,2157,2164,2171,2176,2182,2190,2197],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},292,35.6092,{"date":44,"open":45,"high":46,"low":21,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",35.9213,36,0.2575,0.72,22770.202396,335,35.9231,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",35.33,35.58,35.11,35.5225,0.1025,0.29,17386.327176,367,35.3776,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",34.99,35.4699,34.965,35.42,0.74,2.13,28631.491428,421,35.2358,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",34.37,34.738552,34.2077,34.68,0.4593,1.34,41656.814105,337,34.5495,{"date":86,"open":87,"high":88,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",34.24,34.405,34.2207,0.2207,0.65,10533.609652,246,34.3246,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",34.499,33.85,34,0.01,0.03,11361.605539,188,34.0053,{"date":106,"open":99,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",34.16,33.78,33.99,-0.385,-1.12,28842.278369,500,34.0367,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-25",34.435,34.48,34.17,34.375,0.555,1.64,18774.888921,273,34.361,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",33.72,33.92,33.71,33.82,-0.19,-0.56,71524.440865,249,33.8575,{"date":138,"open":139,"high":107,"low":131,"close":140,"change":141,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-23",34.13,34.01,0,23385.400994,283,34.0162,{"date":146,"open":147,"high":148,"low":147,"close":140,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",33.8,34.1,0.16,0.47,11867.13787,206,34.0065,{"date":155,"open":156,"high":157,"low":158,"close":98,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",33.69,33.989,33.52,0.3709,1.11,45231.238584,336,33.7489,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",33.38,33.51,33.21,33.4791,0.1791,0.54,15333.314408,253,33.3653,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",33.09,33.46,32.87,33.3,0.73,2.24,20008.614448,282,33.274,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",32.71,32.95,32.38,32.57,0.09,0.28,15240.2123,215,32.7861,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":101,"percent_change":192,"volume":203,"transactions":204,"vwap":205},"2026-09-15",32.47,32.7,32.46,32.48,16011.677678,189,32.4878,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-14",32.52,32.74,32.2838,32.45,-0.7557,-2.28,20257.388329,279,32.5337,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-11",33.04,33.42,33.2057,0.4099,1.25,19518.797276,269,33.2503,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-10",32.9,33.2596,32.7958,-0.6642,-1.99,25218.480083,294,32.9958,{"date":238,"open":239,"high":240,"low":239,"close":178,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",33.28,33.645,0.43,1.3,18217.726785,274,33.5426,{"date":247,"open":248,"high":249,"low":209,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",32.86,33.165,33.03,0.44,1.35,22651.661831,297,33.031,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",31.94,32.64,32.59,0.62,1.94,7872.8907,203,32.4311,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",31.84,32.11,31.42,31.97,0.3082,0.97,22248.038435,281,31.7601,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-02",31.2,31.735,31.14,31.6618,0.5918,1.9,10646.76037,209,31.4747,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-01",31.15,31.33,30.89,31.07,-0.3857,-1.23,22600.761839,286,31.0707,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-31",31.52,31.63,31.2801,31.4557,0.0357,0.11,27406.721263,340,31.4695,{"date":311,"open":312,"high":313,"low":270,"close":270,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-28",31.78,32,-0.46,-1.44,13626.64317,299,31.6896,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":162,"vwap":327},"2026-08-27",32.01,31.61,31.88,0.08,0.25,27449.085951,31.7097,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-26",31.41,31.895,31.8,0.33,1.05,29562.997511,347,31.784,{"date":339,"open":340,"high":341,"low":291,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-25",31.58,31.66,31.47,0.34,1.09,43836.503099,260,31.46,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-24",31.65,30.9,31.13,-0.82,-2.57,18114.146966,356,31.1491,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":149,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-21",32.04,31.69,31.95,0.5,21711.682812,334,31.9014,{"date":368,"open":369,"high":370,"low":341,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-20",31.72,32.1227,31.79,-0.125,-0.39,45884.678879,392,31.8084,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":375,"vwap":385},"2026-08-19",33.07,31.7642,31.915,-0.995,-3.02,45704.8916,32.1113,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-18",33.16,33.64,32.53,32.91,-1.04,-3.06,42896.432696,459,32.8558,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-17",33.76,34.02,33.65,33.95,0.5745,1.72,36557.796128,368,33.9301,{"date":409,"open":388,"high":166,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-14",32.9334,33.3755,0.3855,1.17,18357.983364,259,33.2034,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":29,"vwap":425},"2026-08-13",32.6,33.36,32.99,0.5665,1.75,30346.458989,33.1248,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",32.19,32.505,32.4235,0.938,2.98,35949.536906,247,32.4264,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",31.5,31.615,31.4101,31.4855,-0.0545,-0.17,35317.597456,226,31.4962,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",31.4,31.98,31.54,0.1758,0.56,9108.696407,276,31.6171,{"date":458,"open":321,"high":321,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",30.8301,31.3642,-0.3462,-1.09,52313.410956,524,31.2323,{"date":467,"open":468,"high":469,"low":290,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-06",31.57,32.27,31.7104,-0.9896,-3.03,41551.472655,469,31.9034,{"date":477,"open":478,"high":128,"low":200,"close":200,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",33.39,-0.55,-1.65,195921.8166,369,33.0953,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":252,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",32.76,33.4793,32.44,33.25,4.23,60657.743956,350,33.1385,{"date":495,"open":496,"high":269,"low":497,"close":498,"change":261,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",30.72,30.35,31.9,1.98,35992.790783,460,31.5458,{"date":504,"open":199,"high":505,"low":506,"close":507,"change":508,"percent_change":132,"volume":509,"transactions":510,"vwap":511},"2026-07-31",32.62,31.1981,31.28,-0.06,16667.211943,326,31.7428,{"date":513,"open":514,"high":449,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":50,"vwap":519},"2026-07-30",30.31,31.34,2.51,8.71,26035.324282,31.1739,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",30.43,28.78,28.83,-1.71,-5.6,83138.959375,621,29.325,{"date":531,"open":352,"high":352,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",29.42,30.54,-1.61,-5.01,42455.325963,620,30.1864,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",33.27,31.169,32.15,-0.766,-2.33,26902.240167,401,31.9108,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",33.94,32.8165,32.916,-1.194,-3.5,24035.219005,430,33.3262,{"date":560,"open":131,"high":561,"low":131,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",34.73,34.11,-0.03,-0.09,24938.181464,328,34.2916,{"date":569,"open":420,"high":570,"low":420,"close":571,"change":149,"percent_change":150,"volume":572,"transactions":235,"vwap":573},"2026-07-22",34.46,34.14,18171.258795,34.2298,{"date":575,"open":541,"high":139,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",33.19,33.98,2.07,6.49,31003.764426,413,33.6269,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":143,"vwap":591},"2026-07-20",32.29,32.75,31.91,0.26,0.82,24250.027768,32.3282,{"date":593,"open":594,"high":595,"low":596,"close":350,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-17",30.7,32.22,30.1201,-0.07,-0.22,24017.973611,376,31.2548,{"date":603,"open":604,"high":202,"low":605,"close":369,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-16",32.3237,31.4401,-1.4,-4.23,53513.122872,574,31.8184,{"date":612,"open":613,"high":613,"low":595,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-15",34.34,33.12,-1.146,-3.34,57189.396146,583,32.9917,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-14",34.83,34.9,34.15,34.266,0.746,2.23,20036.199029,332,34.4121,{"date":632,"open":577,"high":107,"low":633,"close":158,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-13",33.34,-1.28,-3.68,47869.476362,473,33.5359,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",34.81,34.96,34.401,34.8,-0.26,-0.74,29600,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",35.09,35.625,35.0040016,35.060001,1.27,3.76,36200,{"date":658,"open":486,"high":147,"low":486,"close":659,"change":181,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-08",33.79,2.21,38800,{"date":663,"open":541,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",33.45,32.13,33.060001,-1.37,-3.98,109700,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",34.36,35.371,34.43,0.78,2.32,32500,{"date":679,"open":55,"high":680,"low":681,"close":401,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":401},"2026-07-02",35.835,33.128,-2.03,-5.69,102700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-01",36.41,36.455,35.6,35.68,-1.82,-4.85,74500,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-30",36.3,37.53,37.5,1.07,2.94,58900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":241,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-29",36.6,36.95,34.39,36.43,1.19,61700,{"date":711,"open":712,"high":712,"low":713,"close":46,"change":606,"percent_change":714,"volume":715,"transactions":9,"vwap":46},"2026-06-26",36.39,35.53,-3.74,69000,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-25",37.77,37.93,36.44,37.4,1.15,3.17,69700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-24",36.46,36.78,35.595,36.25,-0.04,-0.11,64100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",36.31,36.9,35.92,36.29,-2.14,-5.57,100100,{"date":744,"open":745,"high":25,"low":746,"close":25,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":25},"2026-06-22",37.96,37.71,1.06,2.84,101100,{"date":751,"open":752,"high":719,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-18",37.82,37.29,37.37,0.59,1.6,54200,{"date":759,"open":760,"high":761,"low":762,"close":728,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":728},"2026-06-17",37.149,37.8,36.65,0.2,0.55,70100,{"date":767,"open":698,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-16",37.98,36.53,36.58,-0.85,-2.27,31000,{"date":775,"open":776,"high":718,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",37.52,37.155,37.43,1.36,3.77,145100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",35.45,36.28,35.321,36.07,0.76,2.15,38400,{"date":792,"open":793,"high":794,"low":156,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-11",33.88,35.31,1.846,5.52,43200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-10",33.81,34.72,33.32,33.464,-0.756,-2.21,124600,{"date":808,"open":689,"high":809,"low":191,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",35.64,34.22,-0.744,-2.13,122900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-08",35.25,35.531,34.619,34.964,0.618,1.8,53000,{"date":824,"open":785,"high":785,"low":810,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",34.346,-2.893,-7.77,102600,{"date":830,"open":831,"high":776,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-04",36.7,36.0099983,37.239,-0.641,-1.69,64700,{"date":838,"open":839,"high":840,"low":698,"close":841,"change":100,"percent_change":101,"volume":842,"transactions":9,"vwap":841},"2026-06-03",38,38.37,37.88,45700,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",37.049999,37.95,37.87,1.1,2.99,77300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-01",36.099998,36.97,35.95,36.77,0.32,0.88,52100,{"date":861,"open":862,"high":862,"low":855,"close":863,"change":732,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-29",36.71,36.45,-0.3,54500,{"date":867,"open":856,"high":854,"low":868,"close":869,"change":597,"percent_change":132,"volume":870,"transactions":9,"vwap":869},"2026-05-28",36.044998,36.56,59800,{"date":872,"open":845,"high":845,"low":873,"close":874,"change":101,"percent_change":324,"volume":875,"transactions":9,"vwap":874},"2026-05-27",36.060001,36.63,61600,{"date":877,"open":878,"high":879,"low":878,"close":704,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":704},"2026-05-26",35.7,36.73,1.642,4.7,98000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":171,"volume":890,"transactions":9,"vwap":888},"2026-05-22",35.24,35.255,34.815,34.958,0.188,63100,{"date":892,"open":551,"high":893,"low":551,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-21",35.029999,34.77,0.64,1.88,44700,{"date":899,"open":900,"high":810,"low":901,"close":139,"change":764,"percent_change":122,"volume":902,"transactions":9,"vwap":139},"2026-05-20",34.080002,33.84,42900,{"date":904,"open":420,"high":99,"low":200,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-19",33.58,-0.4,-1.18,50300,{"date":910,"open":911,"high":912,"low":913,"close":577,"change":111,"percent_change":914,"volume":915,"transactions":9,"vwap":577},"2026-05-18",35.22,35.28,33.482,-3.19,90500,{"date":917,"open":885,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",35.35,34.66,35.099998,-1.05,-2.9,49900,{"date":925,"open":853,"high":926,"low":927,"close":928,"change":929,"percent_change":373,"volume":930,"transactions":9,"vwap":928},"2026-05-14",36.385,35.9,36.15,-0.14,63700,{"date":932,"open":730,"high":933,"low":934,"close":739,"change":788,"percent_change":935,"volume":936,"transactions":9,"vwap":739},"2026-05-13",36.535,35.5,2.14,77000,{"date":938,"open":939,"high":21,"low":940,"close":713,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":713},"2026-05-12",35.71,34.35,-0.64,-1.77,135200,{"date":945,"open":18,"high":946,"low":18,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-11",36.4,36.17,1.13,3.22,137500,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":747,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-08",34.54,35.040001,34.49,3.12,64800,{"date":959,"open":642,"high":960,"low":961,"close":577,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":577},"2026-05-07",34.97,33.54,-1.1,-3.14,79500,{"date":966,"open":689,"high":689,"low":967,"close":968,"change":848,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-06",34.198,35.080002,3.24,96700,{"date":972,"open":905,"high":940,"low":905,"close":577,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":577},"2026-05-05",0.95,2.88,77900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":589,"volume":983,"transactions":9,"vwap":981},"2026-05-04",33.13,33.31,32.85,33.029999,0.27,100200,{"date":985,"open":190,"high":986,"low":987,"close":486,"change":333,"percent_change":988,"volume":989,"transactions":9,"vwap":486},"2026-05-01",33.11,32.272,1.02,41500,{"date":991,"open":322,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-30",32.61,31.36,32.43,1.51,4.88,44000,{"date":999,"open":1000,"high":330,"low":496,"close":1001,"change":1002,"percent_change":325,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",31.23,30.92,0.077,24400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-28",31.17,31.715,30.47,30.843,-1.567,-4.83,47200,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":864,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-27",32.72,31.845,32.41,-0.92,45300,{"date":1021,"open":1022,"high":1023,"low":428,"close":188,"change":764,"percent_change":1024,"volume":1025,"transactions":9,"vwap":188},"2026-04-24",32.49,33.0099983,1.71,59500,{"date":1027,"open":323,"high":1028,"low":1029,"close":1030,"change":982,"percent_change":1031,"volume":1012,"transactions":9,"vwap":1030},"2026-04-23",32.5,31.64,32.16,0.85,{"date":1033,"open":1034,"high":271,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-04-22",31.89,31.22,0.57,1.82,40200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-21",31.82,32.049999,31.25,31.32,-0.38,-1.2,40900,{"date":1049,"open":369,"high":323,"low":1050,"close":1051,"change":100,"percent_change":101,"volume":1052,"transactions":9,"vwap":1051},"2026-04-20",31.365,31.7,55600,{"date":1054,"open":369,"high":1041,"low":342,"close":361,"change":453,"percent_change":821,"volume":930,"transactions":9,"vwap":361},"2026-04-17",{"date":1056,"open":594,"high":1057,"low":594,"close":352,"change":193,"percent_change":1058,"volume":1059,"transactions":9,"vwap":352},"2026-04-16",31.16,0.91,38500,{"date":1061,"open":279,"high":279,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",30.26,30.85,-0.48,-1.53,54000,{"date":1068,"open":1069,"high":1069,"low":1070,"close":291,"change":193,"percent_change":1071,"volume":1072,"transactions":9,"vwap":291},"2026-04-14",31.39,30.66,0.9,53700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":675,"volume":1079,"transactions":9,"vwap":1076},"2026-04-13",30.59,31.049999,30.23,0.24,73700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":722,"volume":1087,"transactions":9,"vwap":1085},"2026-04-10",30.51,31.01,30.38,30.81,0.35,36400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":343,"percent_change":948,"volume":1094,"transactions":9,"vwap":1093},"2026-04-09",30.28,30.83,30.11,30.46,55400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",29.643,30.18,29.5,30.12,2.03,7.23,163000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-04-07",27.55,28.09,27.3,0.37,1.33,22000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-06",27.74,27.905,27.48,27.72,0.06,0.22,18000,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":588,"percent_change":973,"volume":1126,"transactions":9,"vwap":1125},"2026-04-02",26.6,27.672,27.66,7500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":48,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-01",27.13,27.71,27.059999,27.4,2.7,24300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":699,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-31",26.32,26.74,26.09,26.68,4.18,7600,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-30",26.88,25.48,25.61,-0.81,-3.07,50200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-27",26.37,26.72,26.35,26.42,0.055,0.21,17200,{"date":1161,"open":1162,"high":1162,"low":1155,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-26",27.27,26.365,-1.325,-4.79,210900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-25",27.88,27.968,27.54,27.69,0.1,0.36,20200,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":896,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",26.94,27.6,27.59,0.51,7900,{"date":1184,"open":1129,"high":1130,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-23",26.97,27.08,0.42,1.58,11900,{"date":1191,"open":1169,"high":1169,"low":1192,"close":1193,"change":295,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-20",26.51,26.66,-4.41,18300,{"date":1197,"open":1186,"high":1198,"low":1186,"close":1199,"change":1200,"percent_change":91,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",28.040001,27.89,0.18,11700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1130,"change":1207,"percent_change":133,"volume":1208,"transactions":9,"vwap":1130},"2026-03-18",27.95,28.155,27.7,-0.155,115300,{"date":1210,"open":1171,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-03-17",27.865,27.41,0.385,1.4,25200,{"date":1217,"open":1130,"high":1218,"low":1219,"close":1116,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1116},"2026-03-16",27.86,27.39,0.504,1.87,21200,{"date":1224,"open":1225,"high":1226,"low":1185,"close":1227,"change":1228,"percent_change":1064,"volume":1229,"transactions":9,"vwap":1227},"2026-03-13",27.35,27.53,26.976,-0.13,10800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":354,"volume":1237,"transactions":9,"vwap":1235},"2026-03-12",27.36,27.44,26.98,27.106,-0.714,10300,{"date":1239,"open":1199,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-11",28.02,27.58,27.82,-0.08,-0.29,12000,{"date":1247,"open":1242,"high":1248,"low":1249,"close":1250,"change":150,"percent_change":1024,"volume":1251,"transactions":9,"vwap":1250},"2026-03-10",28.42,27.807,27.9,63900,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-09",26.24,27.43,0.96,3.63,150700,{"date":1260,"open":1261,"high":1262,"low":1155,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-06",26.87,27.14,26.47,-1.03,-3.75,18200,{"date":1268,"open":1269,"high":1270,"low":1234,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-05",27.75,28.01,27.5,-0.78,-2.76,23200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-04",28.56,28,28.28,0.15,0.53,21300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",28.215,28.4,27.47,28.13,-1.3,-4.42,38100,{"date":1293,"open":523,"high":1099,"low":523,"close":1294,"change":857,"percent_change":848,"volume":1295,"transactions":9,"vwap":1294},"2026-03-02",29.43,27300,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":597,"volume":1302,"transactions":9,"vwap":1300},"2026-02-27",28.6,29.12,29.11,-0.02,16900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-26",29.34,29.46,28.45,29.13,-0.36,-1.22,44500,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":171,"percent_change":1221,"volume":1317,"transactions":9,"vwap":1316},"2026-02-25",29.31,29.7,29.49,29500,{"date":1319,"open":1286,"high":1320,"low":1321,"close":1322,"change":857,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-24",29.059999,28.38,28.95,1.12,28400,{"date":1326,"open":1327,"high":1322,"low":1328,"close":1329,"change":443,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-23",28.9,28.46,28.63,-0.59,33000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":895,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-20",28.12,28.8,2.27,28200,{"date":1339,"open":1340,"high":1341,"low":1269,"close":1341,"change":1342,"percent_change":1058,"volume":1343,"transactions":9,"vwap":1341},"2026-02-19",27.79,28.16,0.255,4600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1115,"change":1349,"percent_change":1256,"volume":1350,"transactions":9,"vwap":1115},"2026-02-18",27.92,28.25,27.83,0.265,23400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":100,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-17",27.29,27.925,27.21,27.64,0.04,23300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":149,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-13",27.28,27.87,26.995,27.63,0.58,14300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1287,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1287},"2026-02-12",28.15,28.39,27.42,-0.43,-1.54,52000,{"date":1376,"open":1377,"high":1278,"low":1378,"close":1250,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1250},"2026-02-11",27.99,27.291,0.75,2.76,6300,{"date":1383,"open":1180,"high":1180,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-10",27.11,27.15,-0.58,-2.09,10600,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":251,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-09",27.33,27.935,27.73,1.61,7800,{"date":1397,"open":1140,"high":1353,"low":1398,"close":1353,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1353},"2026-02-06",26.58,1.42,5.49,7100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1372,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",25.64,26.26,25.6,25.87,-1.63,21700,{"date":1411,"open":1178,"high":1262,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1302,"transactions":9,"vwap":1413},"2026-02-04",25.65,26.3,-0.322,-1.21,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-03",27.19,26.129,26.622,0.102,0.38,9700,{"date":1425,"open":1426,"high":1154,"low":1426,"close":1427,"change":453,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",26.040001,26.52,2.16,20000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":462,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-30",26.99,27.332,25.884,25.96,-4.03,12800,{"date":1439,"open":1225,"high":1232,"low":1440,"close":1441,"change":1301,"percent_change":597,"volume":1442,"transactions":9,"vwap":1441},"2026-01-29",26.46,27.049999,9100,{"date":1444,"open":1353,"high":1353,"low":1234,"close":1445,"change":23,"percent_change":1446,"volume":1195,"transactions":9,"vwap":1445},"2026-01-28",27.07,-0.77,{"date":1448,"open":1449,"high":1108,"low":1449,"close":1361,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1361},"2026-01-27",27.01,0.66,2.48,12700,{"date":1454,"open":1455,"high":1185,"low":1456,"close":1456,"change":732,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-26",26.7,26.62,-0.41,4800,{"date":1460,"open":1449,"high":1449,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-23",26.56,26.73,-0.354,-1.31,11400,{"date":1467,"open":1162,"high":1162,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-22",26.83,27.084,0.224,0.83,5800,{"date":1474,"open":1138,"high":1432,"low":1475,"close":1476,"change":1174,"percent_change":779,"volume":1477,"transactions":9,"vwap":1476},"2026-01-21",26.5,26.86,14100,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1475,"change":1228,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1475},"2026-01-20",26.29,26.76,-0.49,137200,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":763,"percent_change":788,"volume":1489,"transactions":9,"vwap":1488},"2026-01-16",26.85,26.4,26.63,10700,{"date":1491,"open":1461,"high":1492,"low":1493,"close":1493,"change":1086,"percent_change":81,"volume":1494,"transactions":9,"vwap":1493},"2026-01-15",26.67,26.43,17400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":606,"volume":1401,"transactions":9,"vwap":1500},"2026-01-14",26.36,26.57,25.79,26.08,-0.37,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1200,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-13",26.38,26.688,26.34,26.45,0.69,8800,{"date":1511,"open":1512,"high":1413,"low":1513,"close":1514,"change":193,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-12",26.193,26.075001,26.27,1.08,22800,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":262,"volume":1523,"transactions":9,"vwap":1521},"2026-01-09",25.66,26.1,25.99,0.494,8700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-08",26.049999,25.31,25.496,-0.709,-2.71,21100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-07",25.98,26.33,25.91,26.205,-0.014,-0.05,19500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-06",25.56,26.22,25.55,26.219,0.781,3.07,16600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1201,"transactions":9,"vwap":1554},"2026-01-05",25.629,25.358,25.438,0.058,0.23,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1109,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-02",25.243,25.42,25.138,25.38,1.48,8000,{"date":1566,"open":1562,"high":1562,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-31",24.98,25.01,-0.294,-1.16,5600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-30",25.4,25.49,25.304,-0.131,-0.52,3300,{"date":1581,"open":1582,"high":1575,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1489,"transactions":9,"vwap":1584},"2025-12-29",25.47,25.16,25.435,-0.239,-0.93,{"date":1588,"open":1589,"high":1589,"low":1404,"close":1590,"change":1591,"percent_change":1330,"volume":1592,"transactions":9,"vwap":1590},"2025-12-26",25.8,25.674,-0.152,524100,{"date":1594,"open":1595,"high":1596,"low":1499,"close":1597,"change":306,"percent_change":241,"volume":1598,"transactions":9,"vwap":1597},"2025-12-24",25.815,25.9,25.826,5100,{"date":1600,"open":1147,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-23",25.73,25.39,25.716,0.031,0.12,9200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-22",25.76,25.46,25.685,0.395,1.56,16100,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-19",24.49,25.33,25.29,1.03,4.25,20400,{"date":1624,"open":1625,"high":1617,"low":1626,"close":1627,"change":675,"percent_change":1628,"volume":1509,"transactions":9,"vwap":1627},"2025-12-18",24.19,24.11,24.26,3.32,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-17",24.35,23.453,23.48,-0.708,-2.93,8600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":443,"volume":1644,"transactions":9,"vwap":1642},"2025-12-16",24.23,24.31,23.9,24.188,-0.042,491300,{"date":1646,"open":1647,"high":1647,"low":1639,"close":1639,"change":1648,"percent_change":1649,"volume":1111,"transactions":9,"vwap":1639},"2025-12-15",24.63,-0.158,-0.65,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-12",25.72,24.199,24.388,-1.512,-5.84,487600,{"date":1659,"open":1660,"high":1596,"low":1661,"close":1596,"change":1662,"percent_change":1450,"volume":1663,"transactions":9,"vwap":1596},"2025-12-11",25.532,25.229,0.17,232000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1601,"change":193,"percent_change":848,"volume":1669,"transactions":9,"vwap":1601},"2025-12-10",25.32,25.85,25.24,17000,{"date":1671,"open":1672,"high":1543,"low":1672,"close":1673,"change":1674,"percent_change":1214,"volume":1614,"transactions":9,"vwap":1673},"2025-12-09",25.21,25.45,0.351,{"date":1676,"open":1677,"high":1678,"low":1568,"close":1679,"change":1680,"percent_change":48,"volume":1681,"transactions":9,"vwap":1679},"2025-12-08",25.059999,25.18,25.099001,0.179,25500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":343,"percent_change":1687,"volume":1245,"transactions":9,"vwap":1686},"2025-12-05",24.94,24.73,24.92,1.38,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-04",24.37,24.66,24.284,24.58,0.287,1.18,25000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":101,"volume":1704,"transactions":9,"vwap":1702},"2025-12-03",24.12,24.33,24.00099945,24.293,0.008,8100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1280,"percent_change":261,"volume":1710,"transactions":9,"vwap":1709},"2025-12-02",24.67,24.688,24.285,217800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":324,"volume":1718,"transactions":9,"vwap":1716},"2025-12-01",23.93,24.15,23.89,24.135,0.019,10000,{"date":1720,"open":1721,"high":1714,"low":1722,"close":1723,"change":1724,"percent_change":1399,"volume":1725,"transactions":9,"vwap":1723},"2025-11-28",24.02,23.97,24.116,0.337,7000,{"date":1727,"open":1633,"high":1728,"low":1633,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-26",23.91,23.779,0.549,2.36,4300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1036,"volume":1452,"transactions":9,"vwap":1738},"2025-11-25",22.88,23.25,22.65,23.23,0.132,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-24",22.46,23.098,1.228,5.61,5400,{"date":1748,"open":1749,"high":1750,"low":26,"close":1751,"change":1662,"percent_change":675,"volume":1477,"transactions":9,"vwap":1751},"2025-11-21",21.72,22.014,21.87,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-20",23.67,21.62,21.7,-1.29,-5.61,22600,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1036,"volume":1159,"transactions":9,"vwap":1764},"2025-11-19",23.34,22.537,22.99,0.13,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-18",23.059999,23.18,22.7,22.86,-0.425,-1.83,13400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-17",23.69,24.01,23.049999,23.285,-0.475,-2,14400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1765,"percent_change":764,"volume":1614,"transactions":9,"vwap":1789},"2025-11-14",22.83,24.175,22.799,23.76,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1606,"transactions":9,"vwap":1794},"2025-11-13",24.71,23.45,23.63,-1.248,-5.02,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":858,"volume":1804,"transactions":9,"vwap":1802},"2025-11-12",24.887,25.049999,24.72,24.878,0.218,9600,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1691,"change":1809,"percent_change":1810,"volume":1388,"transactions":9,"vwap":1691},"2025-11-11",25.22,24.527,-0.75,-2.95,{"date":1812,"open":1677,"high":1543,"low":1677,"close":1813,"change":1814,"percent_change":655,"volume":1718,"transactions":9,"vwap":1813},"2025-11-10",25.41,0.92,{"date":1816,"open":1817,"high":1617,"low":1754,"close":1617,"change":1818,"percent_change":1464,"volume":1819,"transactions":9,"vwap":1617},"2025-11-07",24.44,-0.325,234000,{"date":1821,"open":1822,"high":1822,"low":1685,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-06",25.665,24.815,-0.905,-3.52,24500,{"date":1828,"open":1672,"high":1829,"low":1672,"close":1652,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1652},"2025-11-05",25.86,0.568,2.26,16200,{"date":1834,"open":1610,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-04",25.682,25.08,25.152,-1.058,-4.04,22100,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":343,"volume":1847,"transactions":9,"vwap":1845},"2025-11-03",26.44,25.94,26.21,0.089,8500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1450,"volume":1489,"transactions":9,"vwap":1853},"2025-10-31",26.28,26.49,25.982,26.121,0.171,{"date":1856,"open":1850,"high":1156,"low":1536,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-30",25.95,-0.47,-1.78,18400,{"date":1862,"open":1413,"high":1427,"low":1520,"close":1156,"change":1522,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1156},"2025-10-29",1.91,63200,{"date":1866,"open":1596,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1605,"volume":1871,"transactions":9,"vwap":1869},"2025-10-28",26.01,25.74,25.926,0.032,22200,{"date":1873,"open":1874,"high":1596,"low":1875,"close":1876,"change":1877,"percent_change":122,"volume":1878,"transactions":9,"vwap":1876},"2025-10-27",25.83,25.62,25.894,0.419,39100,{"date":1880,"open":1618,"high":1545,"low":1618,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-24",25.475,0.706,2.85,30800,{"date":1886,"open":1626,"high":1887,"low":1626,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-23",24.83,24.769,0.621,2.57,4100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1414,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-22",24.64,24.69,23.746,24.148,-1.32,39200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-21",24.52,24.57,24.439,24.47,-0.518,-2.07,33500,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":654,"volume":1915,"transactions":9,"vwap":1913},"2025-10-20",24.821,25.09,24.988,0.314,9300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1175,"transactions":9,"vwap":1921},"2025-10-17",24.74,24.889,24.375,24.674,-0.31,-1.24,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1422,"volume":1931,"transactions":9,"vwap":1929},"2025-10-16",25.12,25.495,24.86,24.984,0.094,16400,{"date":1933,"open":1934,"high":1935,"low":1707,"close":1936,"change":1365,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-15",24.8,25.040001,24.89,2.39,20900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1640,"change":100,"percent_change":1357,"volume":1944,"transactions":9,"vwap":1640},"2025-10-14",24,24.62,23.721,228400,{"date":1946,"open":1639,"high":1947,"low":1948,"close":1947,"change":1379,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-13",24.3,24.07,3.18,24200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1046,"percent_change":692,"volume":1955,"transactions":9,"vwap":1954},"2025-10-10",24.78,23.55,14700,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1018,"volume":897,"transactions":9,"vwap":1960},"2025-10-09",24.891,24.466,24.75,-0.23,{"date":1963,"open":1693,"high":1964,"low":1693,"close":1567,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1567},"2025-10-08",24.99,0.751,3.1,31300,{"date":1969,"open":1970,"high":1971,"low":1948,"close":1972,"change":1973,"percent_change":1974,"volume":1908,"transactions":9,"vwap":1972},"2025-10-07",24.526,24.54,24.229,0.191,0.79,{"date":1976,"open":1977,"high":1895,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-06",24.68,24.038,0.456,1.93,13600,{"date":1983,"open":1715,"high":1715,"low":1954,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-03",23.582,-0.264,-1.11,36600,{"date":1989,"open":1721,"high":1721,"low":1777,"close":1990,"change":1991,"percent_change":1992,"volume":656,"transactions":9,"vwap":1990},"2025-10-02",23.846,0.113,0.48,{"date":1994,"open":1995,"high":1789,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-01",23.47,23.733,0.182,0.77,16300,{"date":2001,"open":1995,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2002},"2025-09-30",23.551,23.3,0.091,0.39,29800,{"date":2008,"open":1793,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-29",23.613,23.44,23.46,0.401,1.74,59000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-09-26",23.030001,23.066,22.85,23.059,0.153,0.67,14000,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":564,"percent_change":373,"volume":2029,"transactions":9,"vwap":2028},"2025-09-25",23.01,22.79,22.906,16000,{"date":2031,"open":2032,"high":2033,"low":1764,"close":2034,"change":2035,"percent_change":771,"volume":2036,"transactions":9,"vwap":2034},"2025-09-24",23.21,23.26,22.996,-0.198,4700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-23",23.19,23.33,23.134,23.194,0.146,0.63,14600,{"date":2047,"open":2048,"high":1779,"low":2049,"close":2050,"change":1717,"percent_change":324,"volume":2051,"transactions":9,"vwap":2050},"2025-09-22",23.039,22.908,23.048,55900,{"date":2053,"open":2054,"high":1779,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1388,"transactions":9,"vwap":2055},"2025-09-19",22.71,23.028999,0.338,1.49,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-18",22.42,22.73,22.691,0.345,1.54,7700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":731,"volume":1732,"transactions":9,"vwap":2071},"2025-09-17",22.32,22.36,22.045,22.346,-0.009,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1717,"percent_change":192,"volume":2078,"transactions":9,"vwap":2077},"2025-09-16",22.43,22.179,22.355,2200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-15",22.22,22.35,22.2,22.336,0.158,0.71,4400,{"date":2089,"open":2090,"high":2081,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-12",22.07,22.030001,22.178,0.155,0.7,15400,{"date":2097,"open":2091,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1126,"transactions":9,"vwap":2100},"2025-09-11",22.094999,21.96,22.023001,0.065,0.3,{"date":2104,"open":2105,"high":2106,"low":1751,"close":2107,"change":2108,"percent_change":1101,"volume":2109,"transactions":9,"vwap":2107},"2025-09-10",21.941,22,21.958,0.437,200400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2113},"2025-09-09",21.35,21.521,21.316,0.271,1.28,24100,{"date":2119,"open":2120,"high":2112,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-08",21.19,21.25,0.517,2.49,2700,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1457,"volume":2130,"transactions":9,"vwap":2128},"2025-09-05",20.76,20.733,-0.085,400,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-04",20.59,20.818,0.204,0.99,2400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":193,"volume":1540,"transactions":9,"vwap":2143},"2025-09-03",20.709,20.795,20.52,20.614,0.057,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":1045,"volume":2150,"transactions":9,"vwap":2148},"2025-09-02",20.25,20.557,-0.078,2100,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1986,"volume":32,"transactions":9,"vwap":2155},"2025-08-29",20.69,20.57,20.635,-0.232,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":1214,"volume":2163,"transactions":9,"vwap":2161},"2025-08-28",20.775,20.87,20.867,0.289,2000,{"date":2165,"open":2166,"high":2167,"low":2154,"close":2168,"change":2169,"percent_change":1386,"volume":2170,"transactions":9,"vwap":2168},"2025-08-27",20.625,20.645,20.578,-0.12,3400,{"date":2172,"open":2154,"high":2173,"low":2154,"close":2173,"change":2102,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-26",20.698,1.47,3600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2072,"percent_change":731,"volume":1245,"transactions":9,"vwap":2181},"2025-08-25",20.42,20.45,20.3,20.398,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-22",20.46,20.406,20.407,0.356,1.78,6000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":982,"volume":2196,"transactions":9,"vwap":2193},"2025-08-21",20.040001,20.051001,19.945,0.053,2500,{"date":38,"open":2198,"high":2199,"low":34,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},19.75,19.998,0.248,1.26,161100,{"status":2204,"indices":2205,"watchlist":2244,"sectors":2263,"benchmarks":2312},"success",[2206,2213,2219,2226,2232,2238],{"symbol":2207,"name":2208,"price":2209,"change":2210,"pct_change":598,"is_up":2211,"sparkline":2212,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2214,"name":2215,"price":2216,"change":2217,"pct_change":23,"is_up":2211,"sparkline":2218,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2220,"name":2221,"price":2222,"change":2223,"pct_change":2224,"is_up":2211,"sparkline":2225,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2227,"name":2228,"price":2229,"change":2230,"pct_change":598,"is_up":2211,"sparkline":2231,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2233,"name":2234,"price":2235,"change":2236,"pct_change":1757,"is_up":2211,"sparkline":2237,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2239,"name":2240,"price":2241,"change":2242,"pct_change":150,"is_up":11,"sparkline":2243,"date":5},"VIX","CBOE VIX",15.08,0.07,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2245,2252,2258],{"symbol":2246,"name":2247,"price":2248,"change":2249,"pct_change":2250,"is_up":2211,"sparkline":2251,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2253,"name":2254,"price":2255,"change":2256,"pct_change":1058,"is_up":11,"sparkline":2257,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2259,"name":2260,"price":2261,"change":1635,"pct_change":1446,"is_up":2211,"sparkline":2262,"date":5},"TSLA","Tesla Inc",377.75,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2264,2268,2272,2276,2281,2285,2289,2294,2299,2303,2307],{"name":2265,"etf":2266,"change":864,"price":2267,"is_up":2211},"Technology","XLK",201.39,{"name":2269,"etf":2270,"change":1064,"price":2271,"is_up":2211},"Financials","XLF",53.75,{"name":2273,"etf":2274,"change":1620,"price":2275,"is_up":11},"Healthcare","XLV",168.81,{"name":2277,"etf":2278,"change":2279,"price":2280,"is_up":2211},"Consumer Cycl","XLY",-0.32,111.36,{"name":2282,"etf":2283,"change":2169,"price":2284,"is_up":2211},"Consumer Staples","XLP",81.7,{"name":2286,"etf":2287,"change":1386,"price":2288,"is_up":2211},"Energy","XLE",63.38,{"name":2290,"etf":2291,"change":2292,"price":2293,"is_up":2211},"Industrials","XLI",-2.18,167.84,{"name":2295,"etf":2296,"change":2297,"price":2298,"is_up":2211},"Materials","XLB",-1.51,48.98,{"name":2300,"etf":2301,"change":1757,"price":2302,"is_up":2211},"Real Estate","XLRE",40.57,{"name":2304,"etf":2305,"change":1301,"price":2306,"is_up":2211},"Utilities","XLU",41.15,{"name":2308,"etf":2309,"change":2310,"price":2311,"is_up":2211},"Comm Services","XLC",-0.35,111.26,[2313,2318,2323,2328],{"ticker":2314,"name":2315,"price":2316,"change":2317,"is_up":2211},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2319,"name":2320,"price":2321,"change":2322,"is_up":2211},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2324,"name":2325,"price":2326,"change":2327,"is_up":2211},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2329,"name":2330,"price":2331,"change":1757,"is_up":2211},"IWM","iShares Russell 2000",277.7]