[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLKI":3,"stock-historical-XLKI":30,"homepage-market-summary":2025},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLKI","2026-10-08",{"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},"State Street Technology Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.8326,3.751392,"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},27.12,27.22,27.4,26.9,27.42,-0.3,-1.09,82300.660992,28.26,22.825,13649.608262844622,79,301,{"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},11852,3567451.673974,8.27,"2025-07-30",[39,42,51,62,72,82,92,99,109,118,128,137,146,155,166,176,185,196,207,218,228,238,247,255,265,275,286,296,304,314,324,334,345,355,363,373,383,393,403,413,422,431,441,449,457,466,473,483,494,504,513,523,534,544,554,564,574,584,592,603,613,621,629,638,646,653,660,667,674,682,689,698,705,712,718,724,732,741,748,754,762,768,775,782,791,799,805,811,818,826,834,842,847,853,860,868,874,880,885,892,898,905,911,918,922,928,934,941,948,954,959,965,971,976,981,985,992,1000,1007,1012,1018,1025,1032,1039,1047,1052,1061,1067,1072,1080,1086,1092,1100,1106,1112,1121,1127,1135,1142,1148,1155,1160,1167,1172,1181,1189,1195,1202,1207,1214,1220,1226,1233,1242,1250,1255,1260,1267,1274,1282,1287,1293,1300,1306,1311,1319,1326,1332,1337,1344,1349,1357,1363,1370,1375,1380,1384,1388,1393,1398,1406,1412,1418,1424,1428,1433,1438,1442,1448,1455,1459,1466,1469,1474,1479,1486,1493,1499,1505,1511,1516,1521,1528,1533,1539,1543,1549,1553,1559,1562,1568,1572,1576,1582,1585,1592,1599,1602,1609,1615,1620,1625,1631,1636,1641,1645,1651,1656,1661,1667,1672,1678,1682,1689,1694,1698,1704,1709,1715,1720,1725,1731,1736,1741,1746,1750,1756,1761,1767,1776,1783,1788,1792,1796,1800,1805,1809,1815,1820,1823,1828,1832,1838,1842,1848,1852,1857,1861,1865,1868,1871,1874,1878,1883,1888,1893,1898,1904,1911,1917,1922,1928,1933,1938,1943,1947,1951,1957,1962,1966,1969,1974,1979,1984,1989,1995,2001,2005,2009,2015,2020],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},754,27.1453,{"date":43,"open":19,"high":44,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",27.47,27.24,-0.07,-0.25,55708.597551,468,27.3858,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-06",27.5,27.55,27.4423,27.49,0.0701,0.26,141032.96594,755,27.4878,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",27.46,27.32,27.4199,0.0799,0.29,171036.335386,914,27.3972,{"date":73,"open":74,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-02",27.43,27.28,27.34,0.14,0.51,27360.568642,464,27.3196,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",27.26,27.05,27.2,-0.22,-0.8,33676.098905,446,27.1315,{"date":93,"open":19,"high":64,"low":76,"close":21,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-30",0.1212,0.44,62446.579862,462,27.4469,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-29",27.48,27.25,27.2988,-0.0112,-0.04,49453.228863,513,27.3318,{"date":110,"open":111,"high":76,"low":112,"close":113,"change":46,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",27.27,27.165,27.31,-0.26,44395.252261,496,27.2922,{"date":119,"open":19,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-25",27.425,27.3,27.38,0.1,0.37,63381.923283,522,27.4968,{"date":129,"open":130,"high":75,"low":131,"close":75,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",27.14,27.1008,0.01,0.04,25489.229969,478,27.2167,{"date":138,"open":111,"high":139,"low":140,"close":111,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",27.3194,27.23,-0.09,-0.33,41049.828074,527,27.2782,{"date":147,"open":84,"high":148,"low":84,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-22",27.39,27.36,0.105,0.39,54393.77383,488,27.3242,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-21",27.16,27.2899,27.0301,27.255,0.285,1.06,35681.368215,466,27.1894,{"date":167,"open":168,"high":169,"low":170,"close":169,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-18",26.8,26.97,26.74,0.16,0.6,27764.557395,445,26.7963,{"date":177,"open":178,"high":179,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",26.595,26.81,0.48,1.82,25117.03398,261,26.7383,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-16",26.44,26.57,26.23,26.33,0.053,0.2,6952.129201,240,26.4524,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-15",26.45,26.53,26.26,26.277,-0.073,-0.28,12321.937573,227,26.3425,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",26.34,26.52,26.135,26.35,-0.4289,-1.6,14825.332012,360,26.3606,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",26.6,26.84,26.7789,0.3558,1.35,13072.5907,201,26.7459,{"date":229,"open":187,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-10",26.55,26.4,26.4231,-0.2369,-0.89,13382.0925,281,26.4666,{"date":239,"open":240,"high":179,"low":241,"close":242,"change":243,"percent_change":105,"volume":244,"transactions":245,"vwap":246},"2026-09-09",26.69,26.64,26.66,-0.0106,13257.3235,238,26.6948,{"date":248,"open":249,"high":179,"low":250,"close":251,"change":252,"percent_change":123,"volume":253,"transactions":236,"vwap":254},"2026-09-08",26.75,26.6499,26.6706,0.0255,20395.1309,26.731,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-04",26.5,26.67,26.6451,0.1976,0.75,11156.187927,225,26.5207,{"date":266,"open":267,"high":257,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-03",26.17,26.13,26.4475,0.2845,1.09,33888.322679,357,26.3396,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-02",26.09,26.2,26.04,26.163,0.063,0.24,37382.8446,349,26.1438,{"date":287,"open":189,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-01",26.29,26.05,26.1,-0.76,-2.83,30393.023802,425,26.1601,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":78,"volume":302,"transactions":153,"vwap":303},"2026-08-31",26.78,26.86,26.705,0.1373,49221.538,26.7648,{"date":305,"open":169,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-28",26.99,26.72,26.7227,-0.1964,-0.73,12580.5313,256,26.8138,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":205,"vwap":323},"2026-08-27",26.714,26.94,26.655,26.9191,0.5849,2.22,16403.241922,26.8044,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-26",26.12,26.37,26.3342,0.1242,0.47,8571.3097,177,26.2676,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-25",26.24,26.2999,26.105,26.21,0.2691,1.04,14493.156178,273,26.1741,{"date":346,"open":347,"high":339,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-24",26.19,25.8,25.9409,-0.3681,-1.4,34280.4788,465,26.0064,{"date":356,"open":357,"high":190,"low":290,"close":358,"change":359,"percent_change":282,"volume":360,"transactions":361,"vwap":362},"2026-08-21",26.22,26.309,0.0642,101921.0398,315,26.2384,{"date":364,"open":365,"high":366,"low":357,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",26.36,26.39,26.2448,-0.0484,-0.18,23226.0243,246,26.2627,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-19",26.56,26.145,26.2932,-0.2741,-1.03,9764.3392,254,26.3544,{"date":384,"open":242,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",26.815,26.505,26.5673,-0.6027,-2.22,15083.6477,321,26.5855,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",27.13,27.3389,27.17,0.0568,0.21,14971.1936,266,27.2479,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-14",27.29,27.0461,27.1132,-0.0218,-0.08,11547.178265,241,27.1301,{"date":414,"open":415,"high":140,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-13",27,27.135,0.2253,0.84,8016.8986,186,27.1771,{"date":423,"open":424,"high":306,"low":20,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-12",26.9085,26.9097,0.3274,1.23,11020.7295,209,26.9538,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",26.79,26.49,26.5823,-0.0042,-0.02,18037.281422,170,26.6281,{"date":442,"open":307,"high":168,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-10",26.5865,-0.0974,-0.37,13904.5356,220,26.6992,{"date":450,"open":307,"high":307,"low":210,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",26.6839,0.2439,0.92,7937.3369,163,26.6294,{"date":458,"open":189,"high":459,"low":460,"close":187,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",26.51,25.98,-0.0293,-0.11,10275.1604,188,26.3716,{"date":467,"open":230,"high":220,"low":231,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":205,"vwap":472},"2026-08-05",26.4693,0.006,0.02,6354.15883,26.5198,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",26.11,26.495,26.4633,0.9732,3.82,14880.711503,346,26.3318,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",25.02,25.5493,24.9,25.4901,-0.0899,-0.35,13050.522,258,25.3372,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":132,"volume":501,"transactions":502,"vwap":503},"2026-07-31",25.85,25.95,25.225,25.58,0.0036,20471.8966,348,25.6442,{"date":505,"open":506,"high":499,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",25.285,25.5764,1.2264,5.04,65146.2326,295,25.4864,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",24.88,25.07,24.35,-0.6225,-2.49,18479.7037,385,24.5896,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",24.95,25.0999,24.5,24.9725,-0.402,-1.58,18489.6977,343,24.8216,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",25.74,25.14,25.3745,-0.1722,-0.67,20048.209466,288,25.3963,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",25.87,25.49,25.5467,-0.2765,-1.07,7494.5205,228,25.6888,{"date":555,"open":556,"high":19,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",26,25.75,25.8232,-0.2776,-1.06,15901.5501,324,26.0395,{"date":565,"open":566,"high":339,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",25.985,25.965,26.1008,-0.0339,-0.13,15569.1563,263,26.0873,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",26.01,26.1347,25.84,0.619,2.43,12151.093856,271,26.0049,{"date":585,"open":586,"high":496,"low":587,"close":587,"change":588,"percent_change":123,"volume":589,"transactions":590,"vwap":591},"2026-07-20",25.76,25.5157,0.0246,8471.9615,335,25.6584,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-17",25.21,25.71,24.93,25.4911,-0.1742,-0.68,16525.035849,580,25.3099,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":553},"2026-07-16",25.81,25.86,25.5808,25.6653,-0.4704,-1.8,18624.2769,508,{"date":614,"open":366,"high":366,"low":605,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-15",26.1357,-0.2179,-0.83,7820.339641,415,26.0509,{"date":622,"open":190,"high":198,"low":376,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-14",26.3536,0.3082,1.18,14184.6056,434,26.3446,{"date":630,"open":376,"high":209,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-13",25.955,26.0454,-0.5706,-2.14,13217.4616,482,26.0666,{"date":639,"open":640,"high":641,"low":190,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",26.475,26.665,26.616,0.075,0.28,7800,{"date":647,"open":648,"high":240,"low":198,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",26.491,26.541,0.528,2.03,7300,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",25.43,26.013,0.336,1.31,13700,{"date":661,"open":606,"high":546,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",25.33,25.677,-0.612,-2.33,16000,{"date":668,"open":669,"high":375,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",26.040001,26.289,0.436,1.69,14500,{"date":675,"open":257,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",26.77,25.65,25.853,-0.647,-2.44,19900,{"date":683,"open":684,"high":685,"low":257,"close":257,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":257},"2026-07-01",26.76,26.768,-1.22,-4.4,9400,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",27.19,27.75,27.15,27.72,0.689,2.55,24600,{"date":699,"open":241,"high":700,"low":189,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",27.049999,27.031,0.541,2.04,10900,{"date":706,"open":707,"high":708,"low":707,"close":434,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":434},"2026-06-26",26.41,26.61,-0.32,-1.19,14200,{"date":713,"open":714,"high":714,"low":257,"close":179,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":179},"2026-06-25",27.33,0.17,0.64,9900,{"date":719,"open":168,"high":720,"low":231,"close":241,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":241},"2026-06-24",26.953,-0.201,-0.75,9600,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-23",26.7,27.1,26.841,-0.786,-2.85,17300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",27.62,27.859,27.57,27.627,0.097,0.35,13400,{"date":742,"open":736,"high":736,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-18",27.35,27.53,0.602,2.24,5500,{"date":749,"open":750,"high":75,"low":751,"close":751,"change":752,"percent_change":142,"volume":753,"transactions":9,"vwap":751},"2026-06-17",27.21,26.928,-0.088,9100,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-16",27.63,27.65,27.016001,-0.585,-2.12,8600,{"date":763,"open":148,"high":756,"low":148,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",27.601,0.853,3.19,12100,{"date":769,"open":231,"high":770,"low":231,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-12",26.82,26.748,0.23,0.87,5400,{"date":776,"open":777,"high":375,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-11",25.67,26.518,0.885,3.45,14600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",26.16,26.275,25.575,25.633,-0.466,-1.79,9500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-09",26.96,25.135,26.099001,-0.517,-1.94,11000,{"date":800,"open":801,"high":299,"low":476,"close":642,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":642},"2026-06-08",26.71,0.486,1.86,19600,{"date":806,"open":807,"high":691,"low":268,"close":268,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":268},"2026-06-05",27.18,-1.55,-5.6,42300,{"date":812,"open":813,"high":814,"low":743,"close":815,"change":816,"percent_change":722,"volume":817,"transactions":9,"vwap":815},"2026-06-04",27.56,27.78,27.68,-0.21,16400,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",28.09,27.775,27.89,-0.169,-0.6,7100,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-02",27.96,28.059,27.85,0.184,0.66,7900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":490,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-01",27.87,27.94,27.83,27.875,-1.24,8700,{"date":843,"open":25,"high":25,"low":844,"close":845,"change":846,"percent_change":78,"volume":688,"transactions":9,"vwap":845},"2026-05-29",28.18,28.225,0.143,{"date":848,"open":837,"high":849,"low":837,"close":850,"change":851,"percent_change":95,"volume":852,"transactions":9,"vwap":850},"2026-05-28",28.14,28.082001,0.122,8900,{"date":854,"open":855,"high":856,"low":857,"close":828,"change":858,"percent_change":141,"volume":859,"transactions":9,"vwap":828},"2026-05-27",28.049999,28.07,27.914,-0.026,13300,{"date":861,"open":862,"high":863,"low":837,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-26",28,28.02,27.986,0.244,0.88,12700,{"date":869,"open":870,"high":838,"low":815,"close":871,"change":872,"percent_change":873,"volume":774,"transactions":9,"vwap":871},"2026-05-22",27.765,27.742,0.136,0.49,{"date":875,"open":405,"high":876,"low":405,"close":877,"change":878,"percent_change":879,"volume":774,"transactions":9,"vwap":877},"2026-05-21",27.61,27.606,0.154,0.56,{"date":881,"open":714,"high":882,"low":160,"close":882,"change":883,"percent_change":884,"volume":717,"transactions":9,"vwap":882},"2026-05-20",27.452,0.326,1.2,{"date":886,"open":18,"high":714,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-19",26.88,27.126,-0.115,-0.42,4100,{"date":893,"open":714,"high":714,"low":894,"close":895,"change":896,"percent_change":203,"volume":897,"transactions":9,"vwap":895},"2026-05-18",27.025,27.241,-0.077,3000,{"date":899,"open":84,"high":900,"low":84,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",27.51,27.318,-0.198,-0.72,2800,{"date":906,"open":74,"high":54,"low":76,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",27.516,0.191,0.7,8800,{"date":912,"open":913,"high":122,"low":750,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-13",27.37,27.325,0.126,0.46,7200,{"date":919,"open":113,"high":65,"low":20,"close":920,"change":921,"percent_change":824,"volume":673,"transactions":9,"vwap":920},"2026-05-12",27.199,-0.163,{"date":923,"open":914,"high":21,"low":75,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-11",27.362,0.172,0.63,12800,{"date":929,"open":930,"high":691,"low":930,"close":691,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":691},"2026-05-08",26.98,0.402,1.5,8100,{"date":935,"open":936,"high":317,"low":249,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-07",26.85,26.788,-0.015,-0.06,4500,{"date":942,"open":220,"high":179,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-06",26.58,26.803,0.327,1.24,15400,{"date":949,"open":950,"high":459,"low":950,"close":951,"change":952,"percent_change":172,"volume":953,"transactions":9,"vwap":951},"2026-05-05",26.415,26.476,0.158,36200,{"date":955,"open":231,"high":231,"low":336,"close":956,"change":957,"percent_change":-6,"volume":958,"transactions":9,"vwap":956},"2026-05-04",26.318,-0.001,13800,{"date":960,"open":190,"high":209,"low":961,"close":962,"change":963,"percent_change":964,"volume":645,"transactions":9,"vwap":962},"2026-05-01",26.27,26.319,-0.229,-0.86,{"date":966,"open":199,"high":967,"low":950,"close":968,"change":969,"percent_change":970,"volume":659,"transactions":9,"vwap":968},"2026-04-30",26.59,26.548,0.058,0.22,{"date":972,"open":973,"high":434,"low":366,"close":434,"change":974,"percent_change":916,"volume":975,"transactions":9,"vwap":434},"2026-04-29",26.47,0.12,10300,{"date":977,"open":209,"high":978,"low":189,"close":327,"change":979,"percent_change":980,"volume":723,"transactions":9,"vwap":327},"2026-04-28",26.42,-0.125,-0.47,{"date":982,"open":973,"high":459,"low":707,"close":476,"change":983,"percent_change":970,"volume":984,"transactions":9,"vwap":476},"2026-04-27",0.059,15500,{"date":986,"open":987,"high":973,"low":327,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-24",26.43,26.436,0.246,0.94,18400,{"date":993,"open":994,"high":995,"low":996,"close":347,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":347},"2026-04-23",26.28,26.32,26.14,-0.131,-0.5,8400,{"date":1001,"open":278,"high":190,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-22",26.185,26.321,0.258,0.99,4200,{"date":1008,"open":996,"high":278,"low":1009,"close":1010,"change":1011,"percent_change":46,"volume":910,"transactions":9,"vwap":1010},"2026-04-21",26.049999,26.063,-0.019,{"date":1013,"open":1014,"high":326,"low":576,"close":1015,"change":1016,"percent_change":974,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",26.059999,26.082001,0.03,5000,{"date":1019,"open":996,"high":996,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-17",25.99,26.052,0.185,0.72,32800,{"date":1026,"open":536,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":825,"transactions":9,"vwap":1029},"2026-04-16",25.88,25.69,25.867,0.148,0.58,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":910,"transactions":9,"vwap":1036},"2026-04-15",25.63,25.72,25.719,0.093,0.36,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":330,"volume":1046,"transactions":9,"vwap":1044},"2026-04-14",25.61,25.64,25.54,25.626,0.119,17000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":739,"percent_change":1051,"volume":940,"transactions":9,"vwap":1050},"2026-04-13",25.17,25.507,1.39,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-10",25.2,25.24,25.11,25.157,0.047,0.19,5700,{"date":1062,"open":1063,"high":1056,"low":1064,"close":1056,"change":1065,"percent_change":1066,"volume":798,"transactions":9,"vwap":1056},"2026-04-09",24.981,24.89,0.137,0.55,{"date":1068,"open":525,"high":516,"low":487,"close":1069,"change":1070,"percent_change":1071,"volume":673,"transactions":9,"vwap":1069},"2026-04-08",24.973,0.662,2.72,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-07",24.14,24.311,23.97,0.08,0.33,1800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":78,"volume":774,"transactions":9,"vwap":1084},"2026-04-06",24.27,24.125,24.231,0.123,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":940,"transactions":9,"vwap":1089},"2026-04-02",23.39,24.108,0.187,0.78,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-01",23.84,24.069,23.921,0.026,0.11,5300,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":990,"percent_change":1105,"volume":999,"transactions":9,"vwap":1104},"2026-03-31",23.26,23.9,23.895,4.09,{"date":1107,"open":1108,"high":1108,"low":26,"close":1109,"change":1110,"percent_change":610,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",23.62,22.955,-0.421,16500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-27",23.45,23.68,23.32,23.376,-0.419,-1.76,6400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":910,"transactions":9,"vwap":1124},"2026-03-26",24.32,23.795,-0.671,-2.74,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":180,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",24.53,24.63,24.42,24.466,0.116,2700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":517,"change":997,"percent_change":1140,"volume":1141,"transactions":9,"vwap":517},"2026-03-24",24.3,24.43,24.22,-0.54,8000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":657,"percent_change":1051,"volume":1147,"transactions":9,"vwap":1146},"2026-03-23",24.46,24.72,24.481,6300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":747,"transactions":9,"vwap":1152},"2026-03-20",24.51,24.07,24.145,-0.469,-1.91,{"date":1156,"open":1131,"high":1130,"low":1157,"close":1158,"change":1159,"percent_change":77,"volume":1134,"transactions":9,"vwap":1158},"2026-03-19",24.41,24.614,0.034,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":23,"volume":1166,"transactions":9,"vwap":1164},"2026-03-18",24.85,24.91,24.58,-0.27,3500,{"date":1168,"open":1169,"high":525,"low":1170,"close":1162,"change":1171,"percent_change":926,"volume":1134,"transactions":9,"vwap":1162},"2026-03-17",24.94,24.81,0.155,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-16",24.73,24.8,24.69,24.695,0.385,1.58,3300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-13",24.61,24.718,24.31,-0.151,-0.62,3100,{"date":1190,"open":1191,"high":1191,"low":1144,"close":1192,"change":1193,"percent_change":1194,"volume":904,"transactions":9,"vwap":1192},"2026-03-12",24.725,24.461,-0.41,-1.65,{"date":1196,"open":1197,"high":525,"low":1170,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-11",24.84,24.871,0.141,0.57,3200,{"date":1203,"open":1204,"high":515,"low":1204,"close":1174,"change":1205,"percent_change":1206,"volume":1201,"transactions":9,"vwap":1174},"2026-03-10",24.686,0.018,0.07,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1201,"transactions":9,"vwap":1211},"2026-03-09",24.040001,24.75,24.712,0.397,1.63,{"date":1215,"open":1216,"high":1183,"low":1217,"close":1217,"change":890,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-06",24.48,24.315,-1.7,4700,{"date":1221,"open":515,"high":515,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1006,"transactions":9,"vwap":1223},"2026-03-05",24.47,24.735,0.013,0.05,{"date":1227,"open":1228,"high":1175,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1147,"transactions":9,"vwap":1230},"2026-03-04",24.6,24.59,24.722,0.383,1.57,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-03",24.094999,24.44,23.99,24.339,-0.251,-1.02,15100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1229,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1229},"2026-03-02",24.39,24.7,24.38,-0.34,-1.36,10600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":596,"change":409,"percent_change":709,"volume":767,"transactions":9,"vwap":596},"2026-02-27",24.87,24.97,24.823,{"date":1256,"open":1055,"high":1055,"low":1170,"close":1257,"change":490,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-26",25.01,-1.38,43900,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":224,"volume":1266,"transactions":9,"vwap":1264},"2026-02-25",25.25,25.38,25.36,0.338,21000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":271,"volume":999,"transactions":9,"vwap":1272},"2026-02-24",25.065001,25.08,25.014999,25.021999,0.271,{"date":1275,"open":1276,"high":1170,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-23",24.76,24.704,24.751,-0.292,-1.17,2000,{"date":1283,"open":1284,"high":516,"low":1285,"close":1286,"change":1098,"percent_change":95,"volume":774,"transactions":9,"vwap":1286},"2026-02-20",24.961,24.943,25.042999,{"date":1288,"open":1162,"high":1289,"low":1162,"close":1290,"change":1291,"percent_change":1292,"volume":1079,"transactions":9,"vwap":1290},"2026-02-19",25,24.933,-0.108,-0.43,{"date":1294,"open":1252,"high":1295,"low":1252,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-18",25.19,25.041,0.299,1.21,2200,{"date":1301,"open":1176,"high":1252,"low":1302,"close":1303,"change":1304,"percent_change":46,"volume":1305,"transactions":9,"vwap":1303},"2026-02-17",24.4,24.742,-0.018,4400,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1276,"change":983,"percent_change":282,"volume":1310,"transactions":9,"vwap":1276},"2026-02-13",24.68,24.98,2900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-12",25.4,25.46,24.701,-0.659,-2.6,2500,{"date":1320,"open":1321,"high":1322,"low":1270,"close":1264,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1264},"2026-02-11",25.48,25.55,0.103,0.41,4900,{"date":1327,"open":1263,"high":547,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-10",25.257,-0.144,-0.57,5100,{"date":1333,"open":1289,"high":1321,"low":1289,"close":1334,"change":1335,"percent_change":1336,"volume":1180,"transactions":9,"vwap":1334},"2026-02-09",25.401,0.417,1.67,{"date":1338,"open":1145,"high":1289,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-06",24.56,24.984,0.954,3.97,26700,{"date":1345,"open":1246,"high":1246,"low":1346,"close":1347,"change":788,"percent_change":1348,"volume":747,"transactions":9,"vwap":1347},"2026-02-05",24,24.030001,-1.9,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-04",25.049999,24.17,24.496,-0.664,-2.64,12000,{"date":1358,"open":794,"high":1359,"low":487,"close":1360,"change":1361,"percent_change":610,"volume":1362,"transactions":9,"vwap":1360},"2026-02-03",25.215,25.16,-0.46,10700,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":87,"volume":1369,"transactions":9,"vwap":1367},"2026-02-02",25.42,25.715,25.62,-0.056,3700,{"date":1371,"open":326,"high":326,"low":1041,"close":1372,"change":1373,"percent_change":1374,"volume":1099,"transactions":9,"vwap":1372},"2026-01-30",25.676,-0.414,-1.59,{"date":1376,"open":347,"high":347,"low":1377,"close":277,"change":369,"percent_change":1378,"volume":1379,"transactions":9,"vwap":277},"2026-01-29",25.59,-0.69,6100,{"date":1381,"open":961,"high":961,"low":278,"close":961,"change":1098,"percent_change":1382,"volume":1383,"transactions":9,"vwap":961},"2026-01-28",0.42,2300,{"date":1385,"open":326,"high":278,"low":326,"close":784,"change":1386,"percent_change":1387,"volume":1166,"transactions":9,"vwap":784},"2026-01-27",0.232,0.89,{"date":1389,"open":348,"high":576,"low":348,"close":1390,"change":1391,"percent_change":1066,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",25.928,0.142,4300,{"date":1394,"open":1034,"high":1395,"low":1034,"close":1396,"change":1397,"percent_change":644,"volume":891,"transactions":9,"vwap":1396},"2026-01-23",25.89,25.786,0.072,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-22",25.9,25.68,25.714,0.088,0.34,12900,{"date":1407,"open":1263,"high":586,"low":1408,"close":1044,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1044},"2026-01-21",25.35,0.366,1.45,18800,{"date":1413,"open":1414,"high":1322,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1046,"transactions":9,"vwap":1415},"2026-01-20",25.34,25.26,-0.516,-2,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1206,"volume":774,"transactions":9,"vwap":1422},"2026-01-16",25.97,25.755,25.776,0.017,{"date":1425,"open":556,"high":556,"low":1426,"close":1426,"change":281,"percent_change":1427,"volume":1006,"transactions":9,"vwap":1426},"2026-01-15",25.759,0.25,{"date":1429,"open":1041,"high":595,"low":1043,"close":1430,"change":1431,"percent_change":1432,"volume":1392,"transactions":9,"vwap":1430},"2026-01-14",25.696,-0.104,-0.4,{"date":1434,"open":1435,"high":348,"low":1435,"close":348,"change":1436,"percent_change":909,"volume":1437,"transactions":9,"vwap":348},"2026-01-13",25.7,0.18,3800,{"date":1439,"open":1321,"high":1440,"low":1321,"close":1367,"change":939,"percent_change":1441,"volume":1299,"transactions":9,"vwap":1367},"2026-01-12",25.66,-0.23,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1401,"change":1446,"percent_change":1447,"volume":891,"transactions":9,"vwap":1401},"2026-01-09",25.545,25.705,0.206,0.81,{"date":1449,"open":1450,"high":1451,"low":1314,"close":1452,"change":1453,"percent_change":1454,"volume":1060,"transactions":9,"vwap":1452},"2026-01-08",25.485,25.525,25.474,-0.236,-0.92,{"date":1456,"open":1034,"high":595,"low":1457,"close":595,"change":1458,"percent_change":282,"volume":1134,"transactions":9,"vwap":595},"2026-01-07",25.56,0.061,{"date":1460,"open":1461,"high":1028,"low":1264,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-06",25.51,25.649,0.189,0.74,21500,{"date":1467,"open":1461,"high":1468,"low":1314,"close":1314,"change":1225,"percent_change":192,"volume":904,"transactions":9,"vwap":1314},"2026-01-05",25.57,{"date":1470,"open":1471,"high":1041,"low":1472,"close":1473,"change":191,"percent_change":399,"volume":1141,"transactions":9,"vwap":1473},"2026-01-02",25.6,25.343,25.41,{"date":1475,"open":1468,"high":1468,"low":1476,"close":1477,"change":1478,"percent_change":1330,"volume":1180,"transactions":9,"vwap":1477},"2025-12-31",25.356,25.357,-0.145,{"date":1480,"open":547,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1206,"volume":1485,"transactions":9,"vwap":1483},"2025-12-30",25.53,25.482,25.502,0.019,2100,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-29",25.37,25.483,-0.627,-2.4,5800,{"date":1494,"open":1495,"high":475,"low":1496,"close":475,"change":1497,"percent_change":399,"volume":1498,"transactions":9,"vwap":475},"2025-12-26",26.087,26.066999,0.054,6200,{"date":1500,"open":669,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1436,"volume":1504,"transactions":9,"vwap":1501},"2025-12-24",26.056,26.030001,0.048,900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1078,"volume":1510,"transactions":9,"vwap":1508},"2025-12-23",25.875,26.0079994,0.086,1400,{"date":1512,"open":1400,"high":1513,"low":348,"close":1514,"change":851,"percent_change":330,"volume":1515,"transactions":9,"vwap":1514},"2025-12-22",25.93,25.922,6700,{"date":1517,"open":1518,"high":1518,"low":1519,"close":348,"change":1520,"percent_change":1298,"volume":1188,"transactions":9,"vwap":348},"2025-12-19",25.83,25.718,0.308,{"date":1522,"open":1523,"high":499,"low":1263,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-18",25.45,25.492,0.277,1.1,4800,{"date":1529,"open":1028,"high":1028,"low":1054,"close":1359,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1359},"2025-12-17",-0.58,-2.25,15800,{"date":1534,"open":1471,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1078,"volume":1538,"transactions":9,"vwap":1535},"2025-12-16",25.795,25.562,0.085,19000,{"date":1540,"open":605,"high":546,"low":595,"close":595,"change":1541,"percent_change":1542,"volume":1356,"transactions":9,"vwap":595},"2025-12-15",-0.199,-0.77,{"date":1544,"open":1545,"high":1545,"low":578,"close":1546,"change":1547,"percent_change":1548,"volume":666,"transactions":9,"vwap":1546},"2025-12-12",26.231,25.909,-0.527,-1.99,{"date":1550,"open":357,"high":1551,"low":1552,"close":988,"change":1368,"percent_change":816,"volume":717,"transactions":9,"vwap":988},"2025-12-11",26.438,26.199,{"date":1554,"open":1555,"high":199,"low":1555,"close":1556,"change":1397,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-10",26.31,26.492,0.27,10100,{"date":1560,"open":994,"high":978,"low":994,"close":978,"change":1561,"percent_change":78,"volume":852,"transactions":9,"vwap":978},"2025-12-09",0.133,{"date":1563,"open":1564,"high":988,"low":1565,"close":1566,"change":1567,"percent_change":68,"volume":852,"transactions":9,"vwap":1566},"2025-12-08",26.38,26.264,26.287,0.077,{"date":1569,"open":1570,"high":1570,"low":996,"close":339,"change":1571,"percent_change":172,"volume":1219,"transactions":9,"vwap":339},"2025-12-05",26.25,0.157,{"date":1573,"open":277,"high":277,"low":1574,"close":1575,"change":1458,"percent_change":772,"volume":1060,"transactions":9,"vwap":1575},"2025-12-04",25.938,26.052999,{"date":1577,"open":1518,"high":1578,"low":1518,"close":1579,"change":1580,"percent_change":95,"volume":1581,"transactions":9,"vwap":1579},"2025-12-03",26.045,25.992,0.115,12200,{"date":1583,"open":578,"high":1020,"low":578,"close":1584,"change":1436,"percent_change":909,"volume":891,"transactions":9,"vwap":1584},"2025-12-02",25.877,{"date":1586,"open":1468,"high":1587,"low":1481,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-01",25.78,25.697,-0.308,-1.18,6000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1331,"transactions":9,"vwap":1595},"2025-11-28",25.943,26.0049992,25.903,0.135,0.52,{"date":1600,"open":586,"high":1513,"low":586,"close":546,"change":1601,"percent_change":271,"volume":1485,"transactions":9,"vwap":546},"2025-11-26",0.278,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":1305,"transactions":9,"vwap":1605},"2025-11-25",25.31,25.592,25.13,0.079,0.31,{"date":1610,"open":1606,"high":1468,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":852,"transactions":9,"vwap":1612},"2025-11-24",25.12,25.513,0.593,2.38,{"date":1616,"open":1162,"high":1617,"low":1150,"close":1618,"change":1098,"percent_change":95,"volume":1619,"transactions":9,"vwap":1618},"2025-11-21",25.178,24.92,8300,{"date":1621,"open":1622,"high":1623,"low":1170,"close":1170,"change":1624,"percent_change":1355,"volume":761,"transactions":9,"vwap":1170},"2025-11-20",25.958,26.014999,-0.674,{"date":1626,"open":1627,"high":1322,"low":1628,"close":1629,"change":878,"percent_change":1630,"volume":859,"transactions":9,"vwap":1629},"2025-11-19",25.413,25.334,25.484,0.61,{"date":1632,"open":1262,"high":1314,"low":1360,"close":662,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":662},"2025-11-18",-0.333,-1.3,4000,{"date":1637,"open":1027,"high":1638,"low":1457,"close":1639,"change":1640,"percent_change":1634,"volume":1219,"transactions":9,"vwap":1639},"2025-11-17",25.92,25.663,-0.338,{"date":1642,"open":1263,"high":278,"low":1263,"close":1643,"change":878,"percent_change":172,"volume":1644,"transactions":9,"vwap":1643},"2025-11-14",26.00099945,2400,{"date":1646,"open":268,"high":994,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":825,"transactions":9,"vwap":1648},"2025-11-13",25.77,25.847,-0.509,-1.93,{"date":1652,"open":1653,"high":1654,"low":288,"close":1654,"change":1655,"percent_change":399,"volume":897,"transactions":9,"vwap":1654},"2025-11-12",26.329,26.356,0.056,{"date":1657,"open":200,"high":1564,"low":347,"close":1658,"change":1659,"percent_change":1660,"volume":891,"transactions":9,"vwap":1658},"2025-11-11",26.3,-0.118,-0.45,{"date":1662,"open":200,"high":987,"low":357,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-10",26.418,0.509,1.96,6800,{"date":1668,"open":1028,"high":1546,"low":1461,"close":1546,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1546},"2025-11-07",-0.051,-0.2,9000,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1247,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-06",26.263,25.96,-1.29,1900,{"date":1679,"open":1570,"high":1680,"low":278,"close":1658,"change":1537,"percent_change":1681,"volume":1392,"transactions":9,"vwap":1658},"2025-11-05",26.46,0.32,{"date":1683,"open":366,"high":1684,"low":339,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-04",26.409,26.215,-0.349,-1.31,6500,{"date":1690,"open":1691,"high":1691,"low":973,"close":1692,"change":1279,"percent_change":23,"volume":1693,"transactions":9,"vwap":1692},"2025-11-03",26.68,26.564,8500,{"date":1695,"open":930,"high":930,"low":433,"close":1696,"change":1697,"percent_change":1077,"volume":833,"transactions":9,"vwap":1696},"2025-10-31",26.856,0.022,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":890,"volume":1703,"transactions":9,"vwap":1701},"2025-10-30",27.02,26.834,-0.112,3400,{"date":1705,"open":1706,"high":1706,"low":936,"close":1707,"change":1708,"percent_change":1608,"volume":1166,"transactions":9,"vwap":1707},"2025-10-29",27.030001,26.946,0.082,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":281,"percent_change":282,"volume":1120,"transactions":9,"vwap":1714},"2025-10-28",26.838,26.898,26.824,26.864,{"date":1716,"open":770,"high":221,"low":684,"close":1717,"change":1718,"percent_change":1719,"volume":1310,"transactions":9,"vwap":1717},"2025-10-27",26.801,0.193,0.73,{"date":1721,"open":257,"high":258,"low":257,"close":1722,"change":1723,"percent_change":1724,"volume":1079,"transactions":9,"vwap":1722},"2025-10-24",26.608,0.268,1.02,{"date":1726,"open":1727,"high":1728,"low":209,"close":209,"change":1729,"percent_change":453,"volume":1730,"transactions":9,"vwap":209},"2025-10-23",26.348,26.358,0.241,1600,{"date":1732,"open":1733,"high":1658,"low":1734,"close":795,"change":1735,"percent_change":599,"volume":1730,"transactions":9,"vwap":795},"2025-10-22",26.271,25.975,-0.179,{"date":1737,"open":1570,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1059,"volume":1310,"transactions":9,"vwap":1738},"2025-10-21",26.278,26.18,0.051,{"date":1742,"open":1743,"high":961,"low":1743,"close":1744,"change":1745,"percent_change":162,"volume":1120,"transactions":9,"vwap":1744},"2025-10-20",26.133,26.227,0.274,{"date":1747,"open":578,"high":576,"low":1035,"close":1748,"change":1749,"percent_change":124,"volume":897,"transactions":9,"vwap":1748},"2025-10-17",25.953,0.095,{"date":1751,"open":1752,"high":784,"low":1518,"close":1753,"change":1754,"percent_change":1755,"volume":904,"transactions":9,"vwap":1753},"2025-10-16",26.025,25.858,-0.039,-0.15,{"date":1757,"open":1502,"high":1502,"low":1758,"close":1758,"change":872,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-15",25.897,0.53,3900,{"date":1762,"open":1435,"high":1638,"low":1435,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-14",25.761,-0.166,-0.64,3600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-13",25.91,25.935,25.855,25.927,0.388,1.52,14100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-10",25.797,25.539,-0.51,-1.96,11500,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1785,"change":1787,"percent_change":1225,"volume":1510,"transactions":9,"vwap":1785},"2025-10-09",26.049,26.08,0.014,{"date":1789,"open":556,"high":1014,"low":556,"close":1790,"change":1791,"percent_change":330,"volume":999,"transactions":9,"vwap":1790},"2025-10-08",26.035,0.121,{"date":1793,"open":1502,"high":1502,"low":1395,"close":1794,"change":1795,"percent_change":1165,"volume":1305,"transactions":9,"vwap":1794},"2025-10-07",25.914,-0.071,{"date":1797,"open":1786,"high":1786,"low":1675,"close":566,"change":1798,"percent_change":1799,"volume":1644,"transactions":9,"vwap":566},"2025-10-06",0.153,0.59,{"date":1801,"open":1638,"high":1675,"low":1518,"close":1802,"change":1803,"percent_change":1804,"volume":1392,"transactions":9,"vwap":1802},"2025-10-03",25.832,-0.043,-0.17,{"date":1806,"open":496,"high":1807,"low":496,"close":1507,"change":1808,"percent_change":399,"volume":1766,"transactions":9,"vwap":1507},"2025-10-02",25.891,0.055,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1099,"transactions":9,"vwap":1812},"2025-10-01",25.739,25.82,-0.248,-0.95,{"date":1816,"open":1502,"high":1817,"low":460,"close":1817,"change":1818,"percent_change":1819,"volume":1305,"transactions":9,"vwap":1817},"2025-09-30",26.068001,0.098,0.38,{"date":1821,"open":1014,"high":1014,"low":1420,"close":1420,"change":1822,"percent_change":68,"volume":1766,"transactions":9,"vwap":1420},"2025-09-29",0.076,{"date":1824,"open":1027,"high":1825,"low":557,"close":1826,"change":1827,"percent_change":1819,"volume":1644,"transactions":9,"vwap":1826},"2025-09-26",25.895,25.894,0.099,{"date":1829,"open":1377,"high":1535,"low":1830,"close":1535,"change":1754,"percent_change":1755,"volume":1831,"transactions":9,"vwap":1535},"2025-09-25",25.585,1200,{"date":1833,"open":556,"high":556,"low":1812,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-24",25.834,-0.041,-0.16,1500,{"date":1839,"open":1502,"high":1502,"low":1840,"close":1507,"change":1841,"percent_change":490,"volume":1318,"transactions":9,"vwap":1507},"2025-09-23",25.851,-0.091,{"date":1843,"open":1844,"high":1020,"low":1844,"close":1845,"change":1846,"percent_change":1557,"volume":1847,"transactions":9,"vwap":1845},"2025-09-22",25.79,25.966,0.071,4600,{"date":1849,"open":1850,"high":1825,"low":1850,"close":1825,"change":1323,"percent_change":1851,"volume":1180,"transactions":9,"vwap":1825},"2025-09-19",25.829,0.4,{"date":1853,"open":578,"high":578,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1437,"transactions":9,"vwap":1854},"2025-09-18",25.792,0.203,0.79,{"date":1858,"open":1457,"high":1859,"low":1461,"close":1859,"change":1860,"percent_change":1804,"volume":897,"transactions":9,"vwap":1859},"2025-09-17",25.589,-0.044,{"date":1862,"open":348,"high":348,"low":787,"close":787,"change":1863,"percent_change":1864,"volume":1079,"transactions":9,"vwap":787},"2025-09-16",-0.03,-0.12,{"date":1866,"open":1367,"high":348,"low":1367,"close":1639,"change":1867,"percent_change":1200,"volume":859,"transactions":9,"vwap":1639},"2025-09-15",0.146,{"date":1869,"open":1461,"high":1322,"low":1461,"close":1870,"change":1205,"percent_change":1206,"volume":1437,"transactions":9,"vwap":1870},"2025-09-12",25.517,{"date":1872,"open":1043,"high":1043,"low":1873,"close":1873,"change":1708,"percent_change":1681,"volume":1677,"transactions":9,"vwap":1873},"2025-09-11",25.499,{"date":1875,"open":547,"high":1481,"low":1876,"close":1876,"change":1409,"percent_change":1877,"volume":1201,"transactions":9,"vwap":1876},"2025-09-10",25.417,1.46,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1206,"percent_change":644,"volume":1383,"transactions":9,"vwap":1881},"2025-09-09",25.025,25.051001,24.899,{"date":1884,"open":1885,"high":1886,"low":1063,"close":1063,"change":1887,"percent_change":1856,"volume":1730,"transactions":9,"vwap":1063},"2025-09-08",25.0030003,25.058001,0.196,{"date":1889,"open":1169,"high":1169,"low":1890,"close":1891,"change":1892,"percent_change":470,"volume":1831,"transactions":9,"vwap":1891},"2025-09-05",24.715,24.785,0.005,{"date":1894,"open":1895,"high":1896,"low":1216,"close":1896,"change":1391,"percent_change":1031,"volume":1897,"transactions":9,"vwap":1896},"2025-09-04",24.49,24.78,7400,{"date":1899,"open":1229,"high":1900,"low":1901,"close":1902,"change":1098,"percent_change":1903,"volume":1281,"transactions":9,"vwap":1902},"2025-09-03",24.65,24.517,24.638,0.45,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-02",24.324,24.528,-0.675,-2.68,600,{"date":1912,"open":1054,"high":1055,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1079,"transactions":9,"vwap":1914},"2025-08-29",25.18,25.203,-0.36,-1.41,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1091,"volume":1921,"transactions":9,"vwap":1919},"2025-08-28",25.563,0.197,300,{"date":1923,"open":1604,"high":1263,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":32,"transactions":9,"vwap":1925},"2025-08-27",25.28,25.366,0.108,0.43,{"date":1929,"open":1055,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":739,"volume":1504,"transactions":9,"vwap":1930},"2025-08-26",25.258,25.196,0.089,{"date":1934,"open":1049,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":437,"volume":1730,"transactions":9,"vwap":1936},"2025-08-25",25.243,25.169,-0.006,{"date":1939,"open":1252,"high":1940,"low":1252,"close":1941,"change":1520,"percent_change":946,"volume":1942,"transactions":9,"vwap":1941},"2025-08-22",25.22,25.175,500,{"date":1944,"open":1162,"high":1163,"low":1162,"close":1945,"change":1946,"percent_change":1432,"volume":1310,"transactions":9,"vwap":1945},"2025-08-21",24.867,-0.1,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1946,"percent_change":1432,"volume":1331,"transactions":9,"vwap":1950},"2025-08-20",24.74,24.967,{"date":1952,"open":516,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1916,"volume":1956,"transactions":9,"vwap":1954},"2025-08-19",25.09,25.066999,-0.358,1100,{"date":1958,"open":1488,"high":1959,"low":1960,"close":1959,"change":1822,"percent_change":1961,"volume":1485,"transactions":9,"vwap":1959},"2025-08-18",25.425,25.335,0.3,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":997,"percent_change":1780,"volume":1956,"transactions":9,"vwap":1965},"2025-08-15",25.5,25.349,{"date":1967,"open":1964,"high":1964,"low":1321,"close":1321,"change":1968,"percent_change":570,"volume":1079,"transactions":9,"vwap":1321},"2025-08-14",-0.032,{"date":1970,"open":1468,"high":1377,"low":1971,"close":1972,"change":1973,"percent_change":1098,"volume":32,"transactions":9,"vwap":1972},"2025-08-13",25.47,25.512,0.029,{"date":1975,"open":1976,"high":1489,"low":1977,"close":1489,"change":1978,"percent_change":1410,"volume":1325,"transactions":9,"vwap":1489},"2025-08-12",25.32,25.295,0.363,{"date":1980,"open":1981,"high":1981,"low":1611,"close":1611,"change":1982,"percent_change":1983,"volume":1299,"transactions":9,"vwap":1611},"2025-08-11",25.3,-0.141,-0.56,{"date":1985,"open":1360,"high":1986,"low":1360,"close":1986,"change":1987,"percent_change":1988,"volume":1201,"transactions":9,"vwap":1986},"2025-08-08",25.261,0.245,0.98,{"date":1990,"open":1360,"high":1360,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-08-07",25.016001,-0.003,-0.01,800,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-06",25.018999,0.255,1.03,100,{"date":2002,"open":1257,"high":1257,"low":2003,"close":2003,"change":2004,"percent_change":540,"volume":32,"transactions":9,"vwap":2003},"2025-08-05",24.764,-0.167,{"date":2006,"open":1162,"high":2007,"low":1162,"close":2007,"change":95,"percent_change":2008,"volume":1831,"transactions":9,"vwap":2007},"2025-08-04",24.931,1.8,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":1373,"percent_change":2014,"volume":1910,"transactions":9,"vwap":2013},"2025-08-01",24.598,24.45,24.491,-1.66,{"date":2016,"open":2017,"high":1049,"low":2018,"close":2018,"change":1329,"percent_change":1330,"volume":2019,"transactions":9,"vwap":2018},"2025-07-31",25.165,24.905,7600,{"date":37,"open":2021,"high":1953,"low":2022,"close":2023,"change":2024,"percent_change":105,"volume":1994,"transactions":9,"vwap":2023},25.059999,25.040001,25.049,-0.011,{"status":2026,"indices":2027,"watchlist":2067,"sectors":2089,"benchmarks":2139},"success",[2028,2035,2042,2048,2055,2061],{"symbol":2029,"name":2030,"price":2031,"change":2032,"pct_change":980,"is_up":2033,"sparkline":2034,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2036,"name":2037,"price":2038,"change":2039,"pct_change":2040,"is_up":2033,"sparkline":2041,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2043,"name":2044,"price":2045,"change":2046,"pct_change":123,"is_up":11,"sparkline":2047,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2049,"name":2050,"price":2051,"change":2052,"pct_change":2053,"is_up":2033,"sparkline":2054,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2056,"name":2057,"price":2058,"change":1634,"pct_change":2059,"is_up":2033,"sparkline":2060,"date":5},"RUT","RUSSELL 2000",2775.7,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2062,"name":2063,"price":2064,"change":1078,"pct_change":2065,"is_up":11,"sparkline":2066,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2068,2075,2082],{"symbol":2069,"name":2070,"price":2071,"change":2072,"pct_change":2073,"is_up":2033,"sparkline":2074,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2076,"name":2077,"price":2078,"change":2079,"pct_change":2080,"is_up":11,"sparkline":2081,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2083,"name":2084,"price":2085,"change":2086,"pct_change":2087,"is_up":2033,"sparkline":2088,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2090,2094,2098,2103,2107,2112,2117,2121,2125,2130,2135],{"name":2091,"etf":2092,"change":789,"price":2093,"is_up":2033},"Technology","XLK",197.78,{"name":2095,"etf":2096,"change":1387,"price":2097,"is_up":11},"Financials","XLF",54.23,{"name":2099,"etf":2100,"change":2101,"price":2102,"is_up":2033},"Healthcare","XLV",-0.39,168.16,{"name":2104,"etf":2105,"change":1608,"price":2106,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2108,"etf":2109,"change":2110,"price":2111,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2113,"etf":2114,"change":2115,"price":2116,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2118,"etf":2119,"change":1078,"price":2120,"is_up":11},"Industrials","XLI",168.4,{"name":2122,"etf":2123,"change":1799,"price":2124,"is_up":11},"Materials","XLB",49.27,{"name":2126,"etf":2127,"change":2128,"price":2129,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2131,"etf":2132,"change":2133,"price":2134,"is_up":2033},"Utilities","XLU",-0.19,41.07,{"name":2136,"etf":2137,"change":1719,"price":2138,"is_up":11},"Comm Services","XLC",112.07,[2140,2144,2149,2153],{"ticker":2141,"name":2142,"price":2143,"change":890,"is_up":2033},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2145,"name":2146,"price":2147,"change":2148,"is_up":2033},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2150,"name":2151,"price":2152,"change":974,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2154,"name":2155,"price":2156,"change":1863,"is_up":2033},"IWM","iShares Russell 2000",277.63]