[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCM":3,"stock-historical-ARCM":23,"homepage-market-summary":1223},{"ticker":4,"date":5,"profile":6,"quote":11},"ARCM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Arrow Reserve Capital Management ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},99.82,99.8292,-0.0092,-0.01,1543,0,107.21,20.51,1357.6251166885727,91.5,2389,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":34},365,1,1000,{"period_high":28,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},101.26,99.34,777,283726.403769,-0.62,"2025-04-21",[35,38,46,55,63,71,78,86,92,99,105,112,119,127,131,134,140,146,151,155,159,164,169,176,181,186,191,197,202,207,215,220,226,232,238,243,248,252,256,260,264,270,275,279,284,290,294,299,304,309,315,321,327,331,335,339,344,350,356,360,364,367,370,372,374,378,383,386,390,394,398,403,406,410,413,417,421,423,426,428,430,432,437,439,441,443,445,448,451,455,457,461,466,468,470,475,478,480,482,484,488,490,492,495,499,503,509,513,516,521,523,525,527,531,535,537,540,542,544,546,549,551,555,558,561,563,566,570,575,577,580,584,586,589,592,599,602,606,608,610,612,617,621,624,629,633,635,639,643,646,650,653,656,659,662,666,670,673,675,677,679,682,684,686,688,690,692,696,698,702,705,707,709,712,715,717,721,724,726,728,731,733,735,738,740,743,745,749,752,755,758,763,767,770,773,777,781,784,788,791,794,797,800,804,806,809,811,813,815,817,819,824,830,832,836,838,841,844,847,849,851,853,855,857,860,862,864,867,869,872,876,880,884,887,890,895,898,902,904,906,908,910,914,917,920,922,924,926,929,931,933,936,939,941,945,948,952,954,956,959,961,963,965,967,970,972,974,976,978,980,982,984,987,990,994,997,999,1001,1004,1006,1008,1010,1012,1014,1016,1018,1020,1023,1026,1031,1034,1036,1038,1040,1042,1045,1051,1053,1055,1058,1061,1063,1065,1068,1070,1072,1074,1076,1078,1080,1083,1085,1087,1089,1091,1095,1097,1099,1102,1105,1107,1109,1112,1114,1116,1118,1120,1122,1125,1127,1129,1132,1134,1137,1139,1141,1143,1147,1149,1151,1154,1156,1158,1161,1163,1165,1167,1169,1171,1174,1178,1180,1183,1186,1188,1190,1192,1194,1197,1201,1204,1207,1213,1216,1219],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":36,"vwap":37},17,99.8198,{"date":39,"open":40,"high":40,"low":13,"close":13,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",99.83,-0.3108,-0.31,385.1023,24,99.8391,{"date":47,"open":48,"high":49,"low":48,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",100.09,100.14,0.025,0.02,4389.1721,14,100.0907,{"date":56,"open":57,"high":57,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-28",100.115,-0.045,-0.04,16.1023,18,100.1311,{"date":64,"open":65,"high":65,"low":65,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-25",100.16,0.055,0.05,17.1023,16,100.1489,{"date":72,"open":73,"high":73,"low":73,"close":73,"change":74,"percent_change":15,"volume":75,"transactions":76,"vwap":77},"2026-09-24",100.105,-0.0101,40.1023,19,100.1168,{"date":79,"open":80,"high":49,"low":80,"close":81,"change":82,"percent_change":15,"volume":83,"transactions":84,"vwap":85},"2026-09-23",100.05,100.1151,-0.0099,524.1023,20,100.0692,{"date":87,"open":48,"high":88,"low":48,"close":88,"change":89,"percent_change":89,"volume":90,"transactions":91,"vwap":54},"2026-09-22",100.125,-0.02,3879.1023,21,{"date":93,"open":94,"high":94,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":84,"vwap":98},"2026-09-21",100.145,0.015,0.01,26.1113,100.1298,{"date":100,"open":101,"high":101,"low":101,"close":101,"change":96,"percent_change":96,"volume":102,"transactions":103,"vwap":104},"2026-09-18",100.13,28.1023,15,100.0979,{"date":106,"open":107,"high":107,"low":107,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":103,"vwap":111},"2026-09-17",100.12,0.0251,0.03,14.09441,100.1198,{"date":113,"open":114,"high":114,"low":115,"close":115,"change":116,"percent_change":15,"volume":117,"transactions":69,"vwap":118},"2026-09-16",100.1895,100.0949,-0.0124,324.1023,100.1754,{"date":120,"open":121,"high":122,"low":123,"close":123,"change":124,"percent_change":51,"volume":125,"transactions":69,"vwap":126},"2026-09-15",100.11,100.169,100.1073,0.0173,568.1023,100.1309,{"date":128,"open":48,"high":48,"low":48,"close":48,"change":89,"percent_change":89,"volume":129,"transactions":61,"vwap":130},"2026-09-14",78.1113,100.0423,{"date":132,"open":121,"high":121,"low":121,"close":121,"change":96,"percent_change":96,"volume":133,"transactions":53,"vwap":107},"2026-09-11",13.1023,{"date":135,"open":136,"high":136,"low":136,"close":136,"change":137,"percent_change":89,"volume":138,"transactions":69,"vwap":139},"2026-09-10",100.1,-0.025,14.0924,100.1137,{"date":141,"open":88,"high":88,"low":88,"close":88,"change":142,"percent_change":17,"volume":143,"transactions":144,"vwap":145},"2026-09-09",0.005,74.1438,23,100.1189,{"date":147,"open":88,"high":88,"low":107,"close":107,"change":17,"percent_change":17,"volume":148,"transactions":149,"vwap":150},"2026-09-08",246.0915,26,100.1071,{"date":152,"open":107,"high":107,"low":107,"close":107,"change":109,"percent_change":109,"volume":153,"transactions":61,"vwap":154},"2026-09-04",19.0924,100.131,{"date":156,"open":48,"high":48,"low":48,"close":48,"change":157,"percent_change":109,"volume":138,"transactions":103,"vwap":158},"2026-09-03",0.035,100.0738,{"date":160,"open":121,"high":121,"low":161,"close":161,"change":17,"percent_change":17,"volume":162,"transactions":69,"vwap":163},"2026-09-02",100.055,4154.0924,100.1099,{"date":165,"open":161,"high":161,"low":161,"close":161,"change":166,"percent_change":-6,"volume":167,"transactions":53,"vwap":168},"2026-09-01",-0.005,12.1414,100.0458,{"date":170,"open":171,"high":171,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":36,"vwap":175},"2026-08-31",100.06,-0.265,-0.26,223.1014,100.0599,{"date":177,"open":178,"high":178,"low":178,"close":178,"change":17,"percent_change":17,"volume":179,"transactions":103,"vwap":180},"2026-08-28",100.325,12.1014,100.3331,{"date":182,"open":178,"high":178,"low":178,"close":178,"change":96,"percent_change":96,"volume":183,"transactions":184,"vwap":185},"2026-08-27",7.0924,10,100.3172,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":142,"percent_change":17,"volume":189,"transactions":61,"vwap":190},"2026-08-26",100.315,1246.0924,100.3157,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":50,"percent_change":51,"volume":195,"transactions":36,"vwap":196},"2026-08-25",100.36,100.31,222.0924,100.3575,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":96,"percent_change":96,"volume":200,"transactions":69,"vwap":201},"2026-08-24",100.285,40.1014,100.2835,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":50,"percent_change":51,"volume":205,"transactions":61,"vwap":206},"2026-08-21",100.275,55.1014,100.3008,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":166,"percent_change":-6,"volume":212,"transactions":213,"vwap":214},"2026-08-20",100.255,100.2,100.25,631.4511,22,100.2156,{"date":216,"open":217,"high":194,"low":217,"close":209,"change":50,"percent_change":51,"volume":218,"transactions":36,"vwap":219},"2026-08-19",100.2056,417.0924,100.2826,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":142,"percent_change":17,"volume":223,"transactions":224,"vwap":225},"2026-08-18",100.23,12.0924,13,100.2251,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":142,"percent_change":17,"volume":230,"transactions":69,"vwap":231},"2026-08-17",100.29,100.225,1490.1014,100.2873,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":36,"vwap":237},"2026-08-14",100.22,0.04,14.3207,100.2168,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":96,"percent_change":96,"volume":241,"transactions":76,"vwap":242},"2026-08-13",100.18,156.0924,100.2006,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":50,"percent_change":51,"volume":246,"transactions":36,"vwap":247},"2026-08-12",100.17,33.0924,100.1761,{"date":249,"open":94,"high":94,"low":94,"close":94,"change":142,"percent_change":17,"volume":250,"transactions":53,"vwap":251},"2026-08-11",85.0924,100.1085,{"date":253,"open":49,"high":49,"low":49,"close":49,"change":17,"percent_change":17,"volume":254,"transactions":76,"vwap":255},"2026-08-10",16.1014,100.1356,{"date":257,"open":49,"high":49,"low":49,"close":49,"change":235,"percent_change":235,"volume":258,"transactions":36,"vwap":259},"2026-08-07",13.1014,100.1342,{"date":261,"open":136,"high":136,"low":136,"close":136,"change":166,"percent_change":-6,"volume":262,"transactions":44,"vwap":263},"2026-08-06",27.0234,100.0909,{"date":265,"open":266,"high":266,"low":73,"close":73,"change":51,"percent_change":51,"volume":267,"transactions":268,"vwap":269},"2026-08-05",100.1595,491.3044,39,100.1523,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":50,"percent_change":51,"volume":273,"transactions":91,"vwap":274},"2026-08-04",100.085,88.0924,100.1103,{"date":276,"open":171,"high":171,"low":171,"close":171,"change":96,"percent_change":96,"volume":277,"transactions":91,"vwap":278},"2026-08-03",169.140412,100.1058,{"date":280,"open":80,"high":80,"low":80,"close":80,"change":281,"percent_change":281,"volume":282,"transactions":61,"vwap":283},"2026-07-31",-0.3,16.091506,100.042,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":50,"percent_change":51,"volume":288,"transactions":91,"vwap":289},"2026-07-30",100.41,100.35,1062.191941,100.4066,{"date":291,"open":178,"high":178,"low":178,"close":178,"change":51,"percent_change":51,"volume":292,"transactions":103,"vwap":293},"2026-07-29",24.1024,100.2761,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":50,"percent_change":51,"volume":297,"transactions":69,"vwap":298},"2026-07-28",100.305,29.0924,98.7102,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":95,"percent_change":96,"volume":302,"transactions":36,"vwap":303},"2026-07-27",100.28,14.1014,100.2862,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":51,"percent_change":51,"volume":307,"transactions":91,"vwap":308},"2026-07-24",100.265,29.1738,100.2413,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":17,"percent_change":17,"volume":312,"transactions":313,"vwap":314},"2026-07-23",100.245,91.1648,12,100.295,{"date":316,"open":317,"high":311,"low":317,"close":311,"change":318,"percent_change":96,"volume":319,"transactions":36,"vwap":320},"2026-07-22",100.2064,0.0059,263.1748,100.2076,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":15,"volume":325,"transactions":103,"vwap":326},"2026-07-21",100.2391,-0.0109,12.1828,100.2364,{"date":328,"open":211,"high":211,"low":211,"close":211,"change":17,"percent_change":17,"volume":329,"transactions":224,"vwap":330},"2026-07-20",12.1648,100.2507,{"date":332,"open":211,"high":211,"low":211,"close":211,"change":109,"percent_change":109,"volume":333,"transactions":103,"vwap":334},"2026-07-17",13.1738,100.2342,{"date":336,"open":234,"high":234,"low":234,"close":234,"change":95,"percent_change":96,"volume":337,"transactions":213,"vwap":338},"2026-07-16",36.2744,100.2148,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":51,"percent_change":51,"volume":342,"transactions":69,"vwap":343},"2026-07-15",100.205,35.1218,100.1927,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":109,"volume":348,"transactions":69,"vwap":349},"2026-07-14",100.185,0.0319,14.2315,100.182,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":89,"volume":354,"transactions":61,"vwap":355},"2026-07-13",100.1531,-0.0169,45.1218,100.1251,{"date":357,"open":245,"high":245,"low":245,"close":245,"change":358,"percent_change":109,"volume":359,"transactions":9,"vwap":245},"2026-07-10",0.028,100,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":51,"volume":359,"transactions":9,"vwap":362},"2026-07-09",100.142,0.022,{"date":365,"open":57,"high":101,"low":57,"close":107,"change":17,"percent_change":17,"volume":366,"transactions":9,"vwap":107},"2026-07-08",500,{"date":368,"open":121,"high":107,"low":121,"close":107,"change":15,"percent_change":15,"volume":369,"transactions":9,"vwap":107},"2026-07-07",200,{"date":371,"open":101,"high":101,"low":101,"close":101,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":101},"2026-07-06",{"date":373,"open":73,"high":73,"low":73,"close":73,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":73},"2026-07-02",{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":109,"volume":359,"transactions":9,"vwap":376},"2026-07-01",100.080002,0.026,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":359,"transactions":9,"vwap":380},"2026-06-30",100.054001,-0.286,-0.29,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":385},"2026-06-29",100.34,{"date":387,"open":388,"high":388,"low":385,"close":385,"change":389,"percent_change":235,"volume":369,"transactions":9,"vwap":385},"2026-06-26",100.343,0.039,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":96,"volume":359,"transactions":9,"vwap":392},"2026-06-25",100.301,0.013,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":67,"volume":359,"transactions":9,"vwap":396},"2026-06-24",100.288,0.048,{"date":399,"open":222,"high":400,"low":401,"close":400,"change":89,"percent_change":89,"volume":402,"transactions":9,"vwap":400},"2026-06-23",100.24,100.19,11400,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":137,"percent_change":89,"volume":359,"transactions":9,"vwap":405},"2026-06-22",100.26,{"date":407,"open":209,"high":199,"low":209,"close":199,"change":408,"percent_change":409,"volume":369,"transactions":9,"vwap":199},"2026-06-18",0.065,0.06,{"date":411,"open":234,"high":234,"low":234,"close":234,"change":412,"percent_change":59,"volume":359,"transactions":9,"vwap":234},"2026-06-17",-0.039,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":96,"volume":359,"transactions":9,"vwap":415},"2026-06-16",100.259,0.011,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":51,"volume":359,"transactions":9,"vwap":419},"2026-06-15",100.248,0.018,{"date":422,"open":222,"high":222,"low":222,"close":222,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":222},"2026-06-12",{"date":424,"open":425,"high":425,"low":425,"close":425,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":425},"2026-06-11",100.21,{"date":427,"open":346,"high":346,"low":346,"close":346,"change":142,"percent_change":17,"volume":359,"transactions":9,"vwap":346},"2026-06-10",{"date":429,"open":240,"high":240,"low":240,"close":240,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":240},"2026-06-09",{"date":431,"open":65,"high":65,"low":65,"close":65,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":65},"2026-06-08",{"date":433,"open":434,"high":435,"low":436,"close":94,"change":142,"percent_change":17,"volume":26,"transactions":9,"vwap":94},"2026-06-05",100.099998,100.187,100.089996,{"date":438,"open":49,"high":49,"low":49,"close":49,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":49},"2026-06-04",{"date":440,"open":88,"high":88,"low":88,"close":88,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":88},"2026-06-03",{"date":442,"open":57,"high":57,"low":57,"close":57,"change":166,"percent_change":-6,"volume":359,"transactions":9,"vwap":57},"2026-06-02",{"date":444,"open":107,"high":107,"low":107,"close":107,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":107},"2026-06-01",{"date":446,"open":121,"high":121,"low":121,"close":121,"change":447,"percent_change":447,"volume":369,"transactions":9,"vwap":121},"2026-05-29",-0.25,{"date":449,"open":193,"high":193,"low":193,"close":193,"change":95,"percent_change":96,"volume":450,"transactions":9,"vwap":193},"2026-05-28",1200,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":51,"percent_change":51,"volume":369,"transactions":9,"vwap":454},"2026-05-27",100.4,100.345,{"date":456,"open":178,"high":178,"low":178,"close":178,"change":66,"percent_change":67,"volume":359,"transactions":9,"vwap":178},"2026-05-26",{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":15,"volume":359,"transactions":9,"vwap":459},"2026-05-22",100.27,-0.009,{"date":462,"open":229,"high":463,"low":229,"close":463,"change":464,"percent_change":67,"volume":465,"transactions":9,"vwap":463},"2026-05-21",100.279,0.049,1800,{"date":467,"open":222,"high":222,"low":222,"close":222,"change":51,"percent_change":51,"volume":369,"transactions":9,"vwap":222},"2026-05-20",{"date":469,"open":425,"high":425,"low":425,"close":425,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":425},"2026-05-19",{"date":471,"open":472,"high":425,"low":472,"close":425,"change":473,"percent_change":-6,"volume":474,"transactions":9,"vwap":425},"2026-05-18",100.191,-0.003,300,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":393,"percent_change":96,"volume":369,"transactions":9,"vwap":477},"2026-05-15",100.213,{"date":479,"open":210,"high":210,"low":210,"close":210,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":210},"2026-05-14",{"date":481,"open":210,"high":210,"low":210,"close":210,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":210},"2026-05-13",{"date":483,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":401},"2026-05-12",{"date":485,"open":400,"high":400,"low":486,"close":401,"change":142,"percent_change":17,"volume":487,"transactions":9,"vwap":401},"2026-05-11",100.146,2000,{"date":489,"open":346,"high":346,"low":346,"close":346,"change":235,"percent_change":235,"volume":359,"transactions":9,"vwap":346},"2026-05-08",{"date":491,"open":94,"high":94,"low":94,"close":94,"change":235,"percent_change":235,"volume":359,"transactions":9,"vwap":94},"2026-05-07",{"date":493,"open":434,"high":107,"low":434,"close":73,"change":59,"percent_change":59,"volume":494,"transactions":9,"vwap":73},"2026-05-06",1600,{"date":496,"open":401,"high":210,"low":497,"close":94,"change":157,"percent_change":109,"volume":498,"transactions":9,"vwap":94},"2026-05-05",100.135,2700,{"date":500,"open":121,"high":121,"low":121,"close":121,"change":501,"percent_change":502,"volume":359,"transactions":9,"vwap":121},"2026-05-04",-0.033,-0.03,{"date":504,"open":88,"high":240,"low":88,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-05-01",100.143,0.068,0.07,800,{"date":510,"open":49,"high":49,"low":511,"close":511,"change":512,"percent_change":512,"volume":26,"transactions":9,"vwap":511},"2026-04-30",100.074997,-0.28,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":502,"percent_change":502,"volume":359,"transactions":9,"vwap":515},"2026-04-29",100.355,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":17,"percent_change":17,"volume":520,"transactions":9,"vwap":519},"2026-04-28",100.44,100.385,900,{"date":522,"open":519,"high":519,"low":519,"close":519,"change":17,"percent_change":17,"volume":369,"transactions":9,"vwap":519},"2026-04-27",{"date":524,"open":519,"high":519,"low":519,"close":519,"change":409,"percent_change":409,"volume":359,"transactions":9,"vwap":519},"2026-04-24",{"date":526,"open":178,"high":178,"low":178,"close":178,"change":15,"percent_change":15,"volume":359,"transactions":9,"vwap":178},"2026-04-23",{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":51,"volume":359,"transactions":9,"vwap":529},"2026-04-22",100.335,0.024,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":-6,"volume":359,"transactions":9,"vwap":533},"2026-04-21",100.311,-0.004,{"date":536,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":188},"2026-04-20",{"date":538,"open":188,"high":188,"low":188,"close":188,"change":539,"percent_change":235,"volume":359,"transactions":9,"vwap":188},"2026-04-17",0.045,{"date":541,"open":459,"high":459,"low":459,"close":459,"change":142,"percent_change":17,"volume":359,"transactions":9,"vwap":459},"2026-04-16",{"date":543,"open":306,"high":306,"low":306,"close":306,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":306},"2026-04-15",{"date":545,"open":211,"high":211,"low":211,"close":211,"change":142,"percent_change":17,"volume":359,"transactions":9,"vwap":211},"2026-04-14",{"date":547,"open":401,"high":311,"low":401,"close":311,"change":50,"percent_change":51,"volume":548,"transactions":9,"vwap":311},"2026-04-13",1500,{"date":550,"open":234,"high":234,"low":234,"close":234,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":234},"2026-04-10",{"date":552,"open":553,"high":554,"low":553,"close":554,"change":51,"percent_change":51,"volume":369,"transactions":9,"vwap":554},"2026-04-09",100.167,100.195,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":557},"2026-04-08",100.175,{"date":559,"open":425,"high":425,"low":560,"close":560,"change":166,"percent_change":-6,"volume":369,"transactions":9,"vwap":560},"2026-04-07",100.155,{"date":562,"open":101,"high":65,"low":101,"close":65,"change":408,"percent_change":409,"volume":474,"transactions":9,"vwap":65},"2026-04-06",{"date":564,"open":565,"high":565,"low":565,"close":565,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":565},"2026-04-02",100.095001,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":96,"volume":359,"transactions":9,"vwap":568},"2026-04-01",100.07,0.007,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":359,"transactions":9,"vwap":572},"2026-03-31",100.063004,-0.272,-0.27,{"date":576,"open":529,"high":529,"low":529,"close":529,"change":539,"percent_change":235,"volume":369,"transactions":9,"vwap":529},"2026-03-30",{"date":578,"open":228,"high":228,"low":228,"close":228,"change":579,"percent_change":109,"volume":359,"transactions":9,"vwap":228},"2026-03-27",0.034,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":502,"volume":369,"transactions":9,"vwap":582},"2026-03-26",100.256,-0.034,{"date":585,"open":228,"high":228,"low":228,"close":228,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":228},"2026-03-25",{"date":587,"open":459,"high":459,"low":459,"close":459,"change":588,"percent_change":15,"volume":359,"transactions":9,"vwap":459},"2026-03-24",-0.015,{"date":590,"open":199,"high":199,"low":199,"close":199,"change":591,"percent_change":109,"volume":359,"transactions":9,"vwap":199},"2026-03-23",0.027,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":96,"volume":598,"transactions":9,"vwap":596},"2026-03-20",100.224,100.32,100.258,0.012,6200,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":473,"percent_change":-6,"volume":359,"transactions":9,"vwap":601},"2026-03-19",100.246,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":89,"volume":359,"transactions":9,"vwap":604},"2026-03-18",100.249,-0.016,{"date":607,"open":306,"high":306,"low":306,"close":306,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":306},"2026-03-17",{"date":609,"open":209,"high":209,"low":209,"close":209,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":209},"2026-03-16",{"date":611,"open":222,"high":222,"low":222,"close":222,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":222},"2026-03-13",{"date":613,"open":614,"high":614,"low":425,"close":425,"change":615,"percent_change":59,"volume":616,"transactions":9,"vwap":425},"2026-03-12",100.3,-0.044,600,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":17,"volume":359,"transactions":9,"vwap":619},"2026-03-11",100.254,0.004,{"date":622,"open":211,"high":211,"low":211,"close":211,"change":623,"percent_change":15,"volume":359,"transactions":9,"vwap":211},"2026-03-10",-0.011,{"date":625,"open":209,"high":626,"low":210,"close":626,"change":627,"percent_change":235,"volume":628,"transactions":9,"vwap":626},"2026-03-09",100.261,0.036,2400,{"date":630,"open":631,"high":632,"low":631,"close":229,"change":142,"percent_change":17,"volume":366,"transactions":9,"vwap":229},"2026-03-06",100.212,100.278,{"date":634,"open":614,"high":614,"low":234,"close":234,"change":166,"percent_change":-6,"volume":359,"transactions":9,"vwap":234},"2026-03-05",{"date":636,"open":229,"high":229,"low":229,"close":229,"change":637,"percent_change":638,"volume":359,"transactions":9,"vwap":229},"2026-03-04",0.105,0.1,{"date":640,"open":425,"high":425,"low":121,"close":107,"change":641,"percent_change":642,"volume":487,"transactions":9,"vwap":107},"2026-03-03",-0.095,-0.09,{"date":644,"open":210,"high":645,"low":101,"close":645,"change":502,"percent_change":502,"volume":450,"transactions":9,"vwap":645},"2026-03-02",100.215,{"date":647,"open":311,"high":311,"low":311,"close":311,"change":648,"percent_change":649,"volume":359,"transactions":9,"vwap":311},"2026-02-27",-0.215,-0.21,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":652},"2026-02-26",100.46,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":655},"2026-02-25",100.445,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":658},"2026-02-24",100.425,{"date":660,"open":286,"high":286,"low":286,"close":286,"change":661,"percent_change":89,"volume":359,"transactions":9,"vwap":286},"2026-02-23",-0.024,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":96,"volume":359,"transactions":9,"vwap":664},"2026-02-20",100.434,0.014,{"date":667,"open":286,"high":668,"low":669,"close":668,"change":67,"percent_change":67,"volume":494,"transactions":9,"vwap":668},"2026-02-19",100.42,100.388,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":157,"percent_change":109,"volume":359,"transactions":9,"vwap":672},"2026-02-18",100.37,{"date":674,"open":529,"high":529,"low":529,"close":529,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":529},"2026-02-17",{"date":676,"open":178,"high":178,"low":178,"close":178,"change":157,"percent_change":109,"volume":359,"transactions":9,"vwap":178},"2026-02-13",{"date":678,"open":228,"high":228,"low":228,"close":228,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":228},"2026-02-12",{"date":680,"open":204,"high":204,"low":204,"close":204,"change":17,"percent_change":17,"volume":681,"transactions":9,"vwap":204},"2026-02-11",700,{"date":683,"open":204,"high":204,"low":204,"close":204,"change":588,"percent_change":15,"volume":359,"transactions":9,"vwap":204},"2026-02-10",{"date":685,"open":210,"high":228,"low":210,"close":228,"change":157,"percent_change":109,"volume":369,"transactions":9,"vwap":228},"2026-02-09",{"date":687,"open":209,"high":209,"low":209,"close":209,"change":109,"percent_change":109,"volume":366,"transactions":9,"vwap":209},"2026-02-06",{"date":689,"open":245,"high":229,"low":245,"close":229,"change":96,"percent_change":96,"volume":26,"transactions":9,"vwap":229},"2026-02-05",{"date":691,"open":349,"high":645,"low":349,"close":645,"change":393,"percent_change":96,"volume":369,"transactions":9,"vwap":645},"2026-02-04",{"date":693,"open":49,"high":694,"low":49,"close":694,"change":569,"percent_change":96,"volume":695,"transactions":9,"vwap":694},"2026-02-03",100.202,1100,{"date":697,"open":554,"high":554,"low":554,"close":554,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":554},"2026-02-02",{"date":699,"open":346,"high":346,"low":346,"close":346,"change":700,"percent_change":701,"volume":359,"transactions":9,"vwap":346},"2026-01-30",-0.189,-0.19,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":665,"percent_change":96,"volume":359,"transactions":9,"vwap":704},"2026-01-29",100.374,{"date":706,"open":193,"high":193,"low":193,"close":193,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":193},"2026-01-28",{"date":708,"open":454,"high":454,"low":454,"close":454,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":454},"2026-01-27",{"date":710,"open":711,"high":711,"low":711,"close":711,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":711},"2026-01-26",100.33,{"date":713,"open":714,"high":714,"low":711,"close":711,"change":50,"percent_change":51,"volume":366,"transactions":9,"vwap":711},"2026-01-23",100.38,{"date":716,"open":459,"high":296,"low":459,"close":296,"change":409,"percent_change":409,"volume":359,"transactions":9,"vwap":296},"2026-01-22",{"date":718,"open":719,"high":311,"low":222,"close":311,"change":166,"percent_change":-6,"volume":720,"transactions":9,"vwap":311},"2026-01-21",100.243,400,{"date":722,"open":723,"high":211,"low":723,"close":211,"change":17,"percent_change":17,"volume":369,"transactions":9,"vwap":211},"2026-01-20",100.238,{"date":725,"open":211,"high":211,"low":211,"close":211,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":211},"2026-01-16",{"date":727,"open":222,"high":222,"low":222,"close":222,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":222},"2026-01-15",{"date":729,"open":234,"high":234,"low":234,"close":234,"change":17,"percent_change":17,"volume":730,"transactions":9,"vwap":234},"2026-01-14",3100,{"date":732,"open":234,"high":234,"low":234,"close":234,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":234},"2026-01-13",{"date":734,"open":341,"high":341,"low":341,"close":341,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":341},"2026-01-12",{"date":736,"open":737,"high":341,"low":737,"close":341,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":341},"2026-01-09",100.15,{"date":739,"open":222,"high":222,"low":240,"close":240,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":240},"2026-01-08",{"date":741,"open":107,"high":472,"low":107,"close":245,"change":17,"percent_change":17,"volume":742,"transactions":9,"vwap":245},"2026-01-07",1300,{"date":744,"open":121,"high":245,"low":121,"close":245,"change":142,"percent_change":17,"volume":359,"transactions":9,"vwap":245},"2026-01-06",{"date":746,"open":737,"high":652,"low":121,"close":747,"change":95,"percent_change":96,"volume":748,"transactions":9,"vwap":747},"2026-01-05",100.165,9300,{"date":750,"open":751,"high":737,"low":751,"close":737,"change":539,"percent_change":235,"volume":359,"transactions":9,"vwap":737},"2026-01-02",100.059998,{"date":753,"open":754,"high":73,"low":754,"close":73,"change":95,"percent_change":96,"volume":369,"transactions":9,"vwap":73},"2025-12-31",100.040001,{"date":756,"open":757,"high":436,"low":757,"close":436,"change":67,"percent_change":67,"volume":369,"transactions":9,"vwap":436},"2025-12-30",100.050003,{"date":759,"open":760,"high":761,"low":359,"close":754,"change":59,"percent_change":59,"volume":762,"transactions":9,"vwap":754},"2025-12-29",100.029999,100.053001,4900,{"date":764,"open":765,"high":376,"low":765,"close":376,"change":766,"percent_change":766,"volume":720,"transactions":9,"vwap":376},"2025-12-26",100.019997,-0.39,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":409,"percent_change":409,"volume":359,"transactions":9,"vwap":769},"2025-12-24",100.47,{"date":771,"open":772,"high":772,"low":286,"close":286,"change":502,"percent_change":502,"volume":366,"transactions":9,"vwap":286},"2025-12-23",100.424,{"date":774,"open":775,"high":518,"low":29,"close":518,"change":89,"percent_change":89,"volume":776,"transactions":9,"vwap":518},"2025-12-22",100.39,9000,{"date":778,"open":655,"high":779,"low":655,"close":652,"change":67,"percent_change":67,"volume":780,"transactions":9,"vwap":652},"2025-12-19",100.75,5800,{"date":782,"open":286,"high":286,"low":286,"close":286,"change":783,"percent_change":96,"volume":359,"transactions":9,"vwap":286},"2025-12-18",0.006,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":96,"volume":359,"transactions":9,"vwap":786},"2025-12-17",100.404,0.009,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":393,"percent_change":96,"volume":359,"transactions":9,"vwap":790},"2025-12-16",100.395,{"date":792,"open":518,"high":518,"low":793,"close":793,"change":569,"percent_change":96,"volume":359,"transactions":9,"vwap":793},"2025-12-15",100.382,{"date":795,"open":595,"high":796,"low":595,"close":796,"change":235,"percent_change":235,"volume":359,"transactions":9,"vwap":796},"2025-12-12",100.375,{"date":798,"open":529,"high":529,"low":529,"close":529,"change":799,"percent_change":799,"volume":359,"transactions":9,"vwap":529},"2025-12-11",-0.07,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":803,"volume":359,"transactions":9,"vwap":802},"2025-12-10",100.405,0.11,{"date":805,"open":314,"high":314,"low":314,"close":314,"change":166,"percent_change":-6,"volume":359,"transactions":9,"vwap":314},"2025-12-09",{"date":807,"open":711,"high":711,"low":614,"close":614,"change":95,"percent_change":96,"volume":808,"transactions":9,"vwap":614},"2025-12-08",2100,{"date":810,"open":199,"high":199,"low":199,"close":199,"change":109,"percent_change":109,"volume":359,"transactions":9,"vwap":199},"2025-12-05",{"date":812,"open":209,"high":209,"low":209,"close":209,"change":588,"percent_change":15,"volume":359,"transactions":9,"vwap":209},"2025-12-04",{"date":814,"open":459,"high":459,"low":459,"close":459,"change":51,"percent_change":51,"volume":474,"transactions":9,"vwap":459},"2025-12-03",{"date":816,"open":211,"high":211,"low":211,"close":211,"change":157,"percent_change":109,"volume":359,"transactions":9,"vwap":211},"2025-12-02",{"date":818,"open":405,"high":405,"low":645,"close":645,"change":142,"percent_change":17,"volume":616,"transactions":9,"vwap":645},"2025-12-01",{"date":820,"open":821,"high":28,"low":425,"close":425,"change":822,"percent_change":173,"volume":823,"transactions":9,"vwap":425},"2025-11-28",100.66,-0.266,19300,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":783,"percent_change":96,"volume":829,"transactions":9,"vwap":828},"2025-11-26",100.502,100.51,100.476,3200,{"date":831,"open":769,"high":769,"low":769,"close":769,"change":530,"percent_change":51,"volume":369,"transactions":9,"vwap":769},"2025-11-25",{"date":833,"open":769,"high":769,"low":834,"close":834,"change":835,"percent_change":51,"volume":616,"transactions":9,"vwap":834},"2025-11-24",100.446,0.021,{"date":837,"open":652,"high":652,"low":658,"close":658,"change":157,"percent_change":109,"volume":720,"transactions":9,"vwap":658},"2025-11-21",{"date":839,"open":668,"high":668,"low":775,"close":775,"change":840,"percent_change":15,"volume":494,"transactions":9,"vwap":775},"2025-11-20",-0.007,{"date":842,"open":668,"high":668,"low":843,"close":843,"change":569,"percent_change":96,"volume":548,"transactions":9,"vwap":843},"2025-11-19",100.397,{"date":845,"open":453,"high":286,"low":846,"close":775,"change":95,"percent_change":96,"volume":695,"transactions":9,"vwap":775},"2025-11-18",100.371,{"date":848,"open":714,"high":775,"low":846,"close":796,"change":50,"percent_change":51,"volume":695,"transactions":9,"vwap":796},"2025-11-17",{"date":850,"open":614,"high":775,"low":228,"close":287,"change":66,"percent_change":67,"volume":829,"transactions":9,"vwap":287},"2025-11-14",{"date":852,"open":314,"high":314,"low":314,"close":314,"change":588,"percent_change":15,"volume":359,"transactions":9,"vwap":314},"2025-11-13",{"date":854,"open":194,"high":194,"low":194,"close":194,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":194},"2025-11-12",{"date":856,"open":194,"high":194,"low":194,"close":194,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":194},"2025-11-11",{"date":858,"open":859,"high":859,"low":199,"close":199,"change":96,"percent_change":96,"volume":520,"transactions":9,"vwap":199},"2025-11-10",100.334,{"date":861,"open":204,"high":204,"low":204,"close":204,"change":157,"percent_change":109,"volume":359,"transactions":9,"vwap":204},"2025-11-07",{"date":863,"open":400,"high":400,"low":400,"close":400,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":400},"2025-11-06",{"date":865,"open":459,"high":459,"low":234,"close":234,"change":51,"percent_change":51,"volume":866,"transactions":9,"vwap":234},"2025-11-05",2300,{"date":868,"open":210,"high":210,"low":210,"close":210,"change":142,"percent_change":17,"volume":359,"transactions":9,"vwap":210},"2025-11-04",{"date":870,"open":747,"high":210,"low":747,"close":554,"change":871,"percent_change":59,"volume":616,"transactions":9,"vwap":554},"2025-11-03",-0.041,{"date":873,"open":234,"high":400,"low":234,"close":874,"change":875,"percent_change":281,"volume":450,"transactions":9,"vwap":874},"2025-10-31",100.236,-0.304,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":157,"percent_change":109,"volume":720,"transactions":9,"vwap":879},"2025-10-30",100.48,100.54,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":17,"percent_change":17,"volume":366,"transactions":9,"vwap":883},"2025-10-29",100.65,100.505,{"date":885,"open":886,"high":883,"low":886,"close":883,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":883},"2025-10-28",100.488,{"date":888,"open":518,"high":889,"low":518,"close":889,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":889},"2025-10-27",100.495,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":157,"percent_change":109,"volume":450,"transactions":9,"vwap":894},"2025-10-24",100.55,100.477,100.485,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":897},"2025-10-23",100.45,{"date":899,"open":900,"high":900,"low":897,"close":897,"change":96,"percent_change":96,"volume":901,"transactions":9,"vwap":897},"2025-10-22",100.5,3800,{"date":903,"open":518,"high":518,"low":518,"close":518,"change":15,"percent_change":15,"volume":369,"transactions":9,"vwap":518},"2025-10-21",{"date":905,"open":897,"high":897,"low":897,"close":897,"change":235,"percent_change":235,"volume":359,"transactions":9,"vwap":897},"2025-10-20",{"date":907,"open":286,"high":286,"low":286,"close":286,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":286},"2025-10-17",{"date":909,"open":519,"high":519,"low":519,"close":519,"change":142,"percent_change":17,"volume":359,"transactions":9,"vwap":519},"2025-10-16",{"date":911,"open":287,"high":714,"low":912,"close":714,"change":96,"percent_change":96,"volume":913,"transactions":9,"vwap":714},"2025-10-15",100.327,4100,{"date":915,"open":668,"high":916,"low":672,"close":672,"change":142,"percent_change":17,"volume":628,"transactions":9,"vwap":672},"2025-10-14",100.43,{"date":918,"open":652,"high":652,"low":919,"close":919,"change":50,"percent_change":51,"volume":720,"transactions":9,"vwap":919},"2025-10-13",100.365,{"date":921,"open":385,"high":385,"low":385,"close":385,"change":409,"percent_change":409,"volume":359,"transactions":9,"vwap":385},"2025-10-10",{"date":923,"open":301,"high":301,"low":301,"close":301,"change":502,"percent_change":502,"volume":359,"transactions":9,"vwap":301},"2025-10-09",{"date":925,"open":672,"high":672,"low":194,"close":194,"change":96,"percent_change":96,"volume":26,"transactions":9,"vwap":194},"2025-10-08",{"date":927,"open":287,"high":287,"low":222,"close":614,"change":51,"percent_change":51,"volume":928,"transactions":9,"vwap":614},"2025-10-07",8000,{"date":930,"open":222,"high":301,"low":222,"close":301,"change":142,"percent_change":17,"volume":369,"transactions":9,"vwap":301},"2025-10-06",{"date":932,"open":385,"high":385,"low":204,"close":204,"change":157,"percent_change":109,"volume":369,"transactions":9,"vwap":204},"2025-10-03",{"date":934,"open":228,"high":614,"low":935,"close":400,"change":58,"percent_change":59,"volume":866,"transactions":9,"vwap":400},"2025-10-02",100.226,{"date":937,"open":199,"high":199,"low":199,"close":199,"change":938,"percent_change":507,"volume":720,"transactions":9,"vwap":199},"2025-10-01",0.075,{"date":940,"open":211,"high":211,"low":425,"close":425,"change":42,"percent_change":42,"volume":474,"transactions":9,"vwap":425},"2025-09-30",{"date":942,"open":943,"high":943,"low":944,"close":944,"change":96,"percent_change":96,"volume":508,"transactions":9,"vwap":944},"2025-09-29",100.58,100.52,{"date":946,"open":947,"high":947,"low":652,"close":827,"change":157,"percent_change":109,"volume":494,"transactions":9,"vwap":827},"2025-09-26",100.57,{"date":949,"open":950,"high":950,"low":769,"close":951,"change":17,"percent_change":17,"volume":616,"transactions":9,"vwap":951},"2025-09-25",100.53,100.475,{"date":953,"open":951,"high":951,"low":951,"close":951,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":951},"2025-09-24",{"date":955,"open":668,"high":897,"low":668,"close":897,"change":15,"percent_change":15,"volume":808,"transactions":9,"vwap":897},"2025-09-23",{"date":957,"open":453,"high":958,"low":453,"close":652,"change":17,"percent_change":17,"volume":548,"transactions":9,"vwap":652},"2025-09-22",100.474,{"date":960,"open":827,"high":827,"low":453,"close":652,"change":109,"percent_change":109,"volume":520,"transactions":9,"vwap":652},"2025-09-19",{"date":962,"open":916,"high":916,"low":916,"close":916,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":916},"2025-09-18",{"date":964,"open":668,"high":668,"low":668,"close":668,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":668},"2025-09-17",{"date":966,"open":714,"high":802,"low":714,"close":802,"change":51,"percent_change":51,"volume":720,"transactions":9,"vwap":802},"2025-09-16",{"date":968,"open":969,"high":969,"low":595,"close":519,"change":66,"percent_change":67,"volume":508,"transactions":9,"vwap":519},"2025-09-15",100.438,{"date":971,"open":194,"high":711,"low":194,"close":711,"change":588,"percent_change":15,"volume":742,"transactions":9,"vwap":711},"2025-09-12",{"date":973,"open":454,"high":454,"low":454,"close":454,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":454},"2025-09-11",{"date":975,"open":178,"high":178,"low":178,"close":178,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":178},"2025-09-10",{"date":977,"open":296,"high":296,"low":296,"close":296,"change":588,"percent_change":15,"volume":359,"transactions":9,"vwap":296},"2025-09-09",{"date":979,"open":595,"high":595,"low":595,"close":595,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":595},"2025-09-08",{"date":981,"open":614,"high":614,"low":614,"close":614,"change":51,"percent_change":51,"volume":369,"transactions":9,"vwap":614},"2025-09-05",{"date":983,"open":222,"high":301,"low":222,"close":301,"change":66,"percent_change":67,"volume":369,"transactions":9,"vwap":301},"2025-09-04",{"date":985,"open":459,"high":459,"low":229,"close":229,"change":50,"percent_change":51,"volume":986,"transactions":9,"vwap":229},"2025-09-03",2200,{"date":988,"open":211,"high":211,"low":210,"close":210,"change":989,"percent_change":17,"volume":474,"transactions":9,"vwap":210},"2025-09-02",0.002,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":512,"volume":359,"transactions":9,"vwap":992},"2025-08-29",100.198,-0.277,{"date":995,"open":996,"high":951,"low":996,"close":951,"change":96,"percent_change":96,"volume":681,"transactions":9,"vwap":951},"2025-08-28",100.465,{"date":998,"open":996,"high":996,"low":996,"close":996,"change":166,"percent_change":-6,"volume":474,"transactions":9,"vwap":996},"2025-08-27",{"date":1000,"open":769,"high":769,"low":769,"close":769,"change":157,"percent_change":109,"volume":359,"transactions":9,"vwap":769},"2025-08-26",{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":1003},"2025-08-25",100.435,{"date":1005,"open":1003,"high":1003,"low":1003,"close":1003,"change":67,"percent_change":67,"volume":474,"transactions":9,"vwap":1003},"2025-08-22",{"date":1007,"open":897,"high":897,"low":519,"close":519,"change":142,"percent_change":17,"volume":369,"transactions":9,"vwap":519},"2025-08-21",{"date":1009,"open":916,"high":916,"low":714,"close":714,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":714},"2025-08-20",{"date":1011,"open":672,"high":672,"low":672,"close":672,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":672},"2025-08-19",{"date":1013,"open":193,"high":193,"low":193,"close":193,"change":15,"percent_change":15,"volume":359,"transactions":9,"vwap":193},"2025-08-18",{"date":1015,"open":672,"high":672,"low":672,"close":672,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":672},"2025-08-15",{"date":1017,"open":287,"high":287,"low":287,"close":287,"change":166,"percent_change":-6,"volume":359,"transactions":9,"vwap":287},"2025-08-14",{"date":1019,"open":515,"high":515,"low":515,"close":515,"change":409,"percent_change":409,"volume":359,"transactions":9,"vwap":515},"2025-08-13",{"date":1021,"open":1022,"high":314,"low":1022,"close":314,"change":51,"percent_change":51,"volume":520,"transactions":9,"vwap":314},"2025-08-12",100.282,{"date":1024,"open":234,"high":204,"low":234,"close":204,"change":1025,"percent_change":1025,"volume":616,"transactions":9,"vwap":204},"2025-08-11",-0.05,{"date":1027,"open":595,"high":178,"low":595,"close":178,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":178},"2025-08-08",0.155,0.15,2500,{"date":1032,"open":1033,"high":1033,"low":245,"close":245,"change":1025,"percent_change":1025,"volume":681,"transactions":9,"vwap":245},"2025-08-07",100.235,{"date":1035,"open":234,"high":234,"low":234,"close":234,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":234},"2025-08-06",{"date":1037,"open":210,"high":210,"low":210,"close":210,"change":95,"percent_change":96,"volume":359,"transactions":9,"vwap":210},"2025-08-05",{"date":1039,"open":211,"high":211,"low":346,"close":346,"change":17,"percent_change":17,"volume":369,"transactions":9,"vwap":346},"2025-08-04",{"date":1041,"open":121,"high":222,"low":121,"close":346,"change":938,"percent_change":507,"volume":681,"transactions":9,"vwap":346},"2025-08-01",{"date":1043,"open":121,"high":121,"low":121,"close":121,"change":1044,"percent_change":1044,"volume":359,"transactions":9,"vwap":121},"2025-07-31",-0.45,{"date":1046,"open":892,"high":1047,"low":879,"close":1048,"change":1049,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2025-07-30",100.6,100.56,0.08,7100,{"date":1052,"open":878,"high":878,"low":878,"close":878,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":878},"2025-07-29",{"date":1054,"open":655,"high":769,"low":286,"close":769,"change":17,"percent_change":17,"volume":450,"transactions":9,"vwap":769},"2025-07-28",{"date":1056,"open":950,"high":950,"low":769,"close":769,"change":235,"percent_change":235,"volume":1057,"transactions":9,"vwap":769},"2025-07-25",7900,{"date":1059,"open":1060,"high":916,"low":1060,"close":916,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":916},"2025-07-24",100.413,{"date":1062,"open":775,"high":916,"low":775,"close":916,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":916},"2025-07-23",{"date":1064,"open":668,"high":668,"low":668,"close":668,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":668},"2025-07-22",{"date":1066,"open":1067,"high":878,"low":286,"close":286,"change":51,"percent_change":51,"volume":681,"transactions":9,"vwap":286},"2025-07-21",100.415,{"date":1069,"open":790,"high":790,"low":775,"close":775,"change":235,"percent_change":235,"volume":474,"transactions":9,"vwap":775},"2025-07-18",{"date":1071,"open":287,"high":287,"low":287,"close":287,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":287},"2025-07-17",{"date":1073,"open":385,"high":287,"low":614,"close":287,"change":51,"percent_change":51,"volume":720,"transactions":9,"vwap":287},"2025-07-16",{"date":1075,"open":459,"high":385,"low":459,"close":711,"change":96,"percent_change":96,"volume":720,"transactions":9,"vwap":711},"2025-07-15",{"date":1077,"open":211,"high":595,"low":211,"close":595,"change":17,"percent_change":17,"volume":450,"transactions":9,"vwap":595},"2025-07-14",{"date":1079,"open":595,"high":595,"low":595,"close":595,"change":235,"percent_change":235,"volume":369,"transactions":9,"vwap":595},"2025-07-11",{"date":1081,"open":1082,"high":385,"low":234,"close":301,"change":96,"percent_change":96,"volume":26,"transactions":9,"vwap":301},"2025-07-10",100.257,{"date":1084,"open":234,"high":459,"low":234,"close":459,"change":96,"percent_change":96,"volume":474,"transactions":9,"vwap":459},"2025-07-09",{"date":1086,"open":405,"high":405,"low":405,"close":405,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":405},"2025-07-08",{"date":1088,"open":211,"high":211,"low":211,"close":211,"change":17,"percent_change":17,"volume":369,"transactions":9,"vwap":211},"2025-07-07",{"date":1090,"open":1082,"high":1082,"low":211,"close":211,"change":358,"percent_change":109,"volume":359,"transactions":9,"vwap":211},"2025-07-03",{"date":1092,"open":459,"high":301,"low":1093,"close":1093,"change":1094,"percent_change":51,"volume":1030,"transactions":9,"vwap":1093},"2025-07-02",100.222,0.017,{"date":1096,"open":400,"high":400,"low":341,"close":341,"change":142,"percent_change":17,"volume":366,"transactions":9,"vwap":341},"2025-07-01",{"date":1098,"open":341,"high":405,"low":49,"close":210,"change":42,"percent_change":42,"volume":26,"transactions":9,"vwap":210},"2025-06-30",{"date":1100,"open":1101,"high":1101,"low":827,"close":827,"change":89,"percent_change":89,"volume":720,"transactions":9,"vwap":827},"2025-06-27",100.519,{"date":1103,"open":453,"high":950,"low":453,"close":950,"change":1104,"percent_change":1049,"volume":498,"transactions":9,"vwap":950},"2025-06-26",0.085,{"date":1106,"open":655,"high":655,"low":655,"close":655,"change":166,"percent_change":-6,"volume":359,"transactions":9,"vwap":655},"2025-06-25",{"date":1108,"open":900,"high":900,"low":897,"close":897,"change":51,"percent_change":51,"volume":808,"transactions":9,"vwap":897},"2025-06-24",{"date":1110,"open":1111,"high":916,"low":672,"close":916,"change":51,"percent_change":51,"volume":520,"transactions":9,"vwap":916},"2025-06-23",100.428,{"date":1113,"open":652,"high":652,"low":287,"close":286,"change":157,"percent_change":109,"volume":520,"transactions":9,"vwap":286},"2025-06-20",{"date":1115,"open":796,"high":796,"low":796,"close":796,"change":50,"percent_change":51,"volume":359,"transactions":9,"vwap":796},"2025-06-18",{"date":1117,"open":287,"high":287,"low":287,"close":287,"change":109,"percent_change":109,"volume":359,"transactions":9,"vwap":287},"2025-06-17",{"date":1119,"open":595,"high":595,"low":595,"close":595,"change":15,"percent_change":15,"volume":359,"transactions":9,"vwap":595},"2025-06-16",{"date":1121,"open":711,"high":711,"low":711,"close":711,"change":17,"percent_change":17,"volume":359,"transactions":9,"vwap":711},"2025-06-13",{"date":1123,"open":400,"high":714,"low":400,"close":711,"change":235,"percent_change":235,"volume":1124,"transactions":9,"vwap":711},"2025-06-12",4800,{"date":1126,"open":228,"high":228,"low":228,"close":228,"change":50,"percent_change":51,"volume":369,"transactions":9,"vwap":228},"2025-06-11",{"date":1128,"open":401,"high":306,"low":401,"close":306,"change":142,"percent_change":17,"volume":369,"transactions":9,"vwap":306},"2025-06-10",{"date":1130,"open":194,"high":194,"low":222,"close":405,"change":89,"percent_change":89,"volume":1131,"transactions":9,"vwap":405},"2025-06-09",3400,{"date":1133,"open":301,"high":301,"low":301,"close":301,"change":409,"percent_change":409,"volume":359,"transactions":9,"vwap":301},"2025-06-06",{"date":1135,"open":1136,"high":234,"low":1136,"close":234,"change":96,"percent_change":96,"volume":26,"transactions":9,"vwap":234},"2025-06-05",100.172,{"date":1138,"open":737,"high":301,"low":737,"close":425,"change":96,"percent_change":96,"volume":986,"transactions":9,"vwap":425},"2025-06-04",{"date":1140,"open":210,"high":210,"low":210,"close":210,"change":51,"percent_change":51,"volume":359,"transactions":9,"vwap":210},"2025-06-03",{"date":1142,"open":400,"high":400,"low":107,"close":240,"change":96,"percent_change":96,"volume":695,"transactions":9,"vwap":240},"2025-06-02",{"date":1144,"open":1145,"high":1145,"low":245,"close":245,"change":1146,"percent_change":1146,"volume":616,"transactions":9,"vwap":245},"2025-05-30",100.219,-0.34,{"date":1148,"open":769,"high":827,"low":769,"close":827,"change":235,"percent_change":235,"volume":366,"transactions":9,"vwap":827},"2025-05-29",{"date":1150,"open":769,"high":769,"low":769,"close":769,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":769},"2025-05-28",{"date":1152,"open":944,"high":944,"low":286,"close":652,"change":95,"percent_change":96,"volume":1153,"transactions":9,"vwap":652},"2025-05-27",1400,{"date":1155,"open":950,"high":950,"low":916,"close":655,"change":409,"percent_change":409,"volume":450,"transactions":9,"vwap":655},"2025-05-23",{"date":1157,"open":453,"high":453,"low":519,"close":519,"change":95,"percent_change":96,"volume":1153,"transactions":9,"vwap":519},"2025-05-22",{"date":1159,"open":1160,"high":1160,"low":672,"close":672,"change":588,"percent_change":15,"volume":730,"transactions":9,"vwap":672},"2025-05-21",100.459,{"date":1162,"open":519,"high":519,"low":519,"close":519,"change":142,"percent_change":17,"volume":369,"transactions":9,"vwap":519},"2025-05-20",{"date":1164,"open":714,"high":714,"low":714,"close":714,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":714},"2025-05-19",{"date":1166,"open":672,"high":672,"low":672,"close":672,"change":157,"percent_change":109,"volume":359,"transactions":9,"vwap":672},"2025-05-16",{"date":1168,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":51,"volume":359,"transactions":9,"vwap":529},"2025-05-15",{"date":1170,"open":533,"high":533,"low":533,"close":533,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":533},"2025-05-14",{"date":1172,"open":211,"high":392,"low":211,"close":392,"change":1173,"percent_change":-6,"volume":474,"transactions":9,"vwap":392},"2025-05-13",-0.002,{"date":1175,"open":714,"high":714,"low":1176,"close":1176,"change":1177,"percent_change":17,"volume":681,"transactions":9,"vwap":1176},"2025-05-12",100.303,0.003,{"date":1179,"open":296,"high":296,"low":614,"close":614,"change":109,"percent_change":109,"volume":366,"transactions":9,"vwap":614},"2025-05-09",{"date":1181,"open":306,"high":459,"low":306,"close":459,"change":1182,"percent_change":109,"volume":366,"transactions":9,"vwap":459},"2025-05-08",0.029,{"date":1184,"open":65,"high":194,"low":65,"close":1185,"change":460,"percent_change":15,"volume":681,"transactions":9,"vwap":1185},"2025-05-07",100.241,{"date":1187,"open":311,"high":211,"low":311,"close":211,"change":96,"percent_change":96,"volume":369,"transactions":9,"vwap":211},"2025-05-06",{"date":1189,"open":400,"high":400,"low":400,"close":400,"change":96,"percent_change":96,"volume":359,"transactions":9,"vwap":400},"2025-05-05",{"date":1191,"open":210,"high":222,"low":210,"close":222,"change":95,"percent_change":96,"volume":695,"transactions":9,"vwap":222},"2025-05-02",{"date":1193,"open":240,"high":645,"low":240,"close":645,"change":142,"percent_change":17,"volume":720,"transactions":9,"vwap":645},"2025-05-01",{"date":1195,"open":425,"high":425,"low":425,"close":425,"change":1196,"percent_change":1196,"volume":359,"transactions":9,"vwap":425},"2025-04-30",-0.41,{"date":1198,"open":1199,"high":1199,"low":1047,"close":1199,"change":109,"percent_change":109,"volume":1200,"transactions":9,"vwap":1199},"2025-04-29",100.62,7800,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":409,"percent_change":409,"volume":720,"transactions":9,"vwap":1203},"2025-04-28",100.59,{"date":1205,"open":1206,"high":1206,"low":950,"close":950,"change":235,"percent_change":235,"volume":474,"transactions":9,"vwap":950},"2025-04-25",100.599,{"date":1208,"open":1209,"high":1210,"low":1067,"close":1211,"change":109,"percent_change":109,"volume":1212,"transactions":9,"vwap":1211},"2025-04-24",100.443,100.498,100.49,4700,{"date":1214,"open":1215,"high":1048,"low":652,"close":652,"change":787,"percent_change":96,"volume":520,"transactions":9,"vwap":652},"2025-04-23",100.542,{"date":1217,"open":916,"high":1218,"low":286,"close":1218,"change":416,"percent_change":96,"volume":487,"transactions":9,"vwap":1218},"2025-04-22",100.451,{"date":33,"open":1220,"high":892,"low":518,"close":518,"change":1221,"percent_change":1222,"volume":450,"transactions":9,"vwap":518},100.549,-0.109,-0.11,{"status":1224,"indices":1225,"watchlist":1264,"sectors":1287,"benchmarks":1340},"success",[1226,1234,1241,1246,1252,1259],{"symbol":1227,"name":1228,"price":1229,"change":1230,"pct_change":1231,"is_up":1232,"sparkline":1233,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1235,"name":1236,"price":1237,"change":1238,"pct_change":1239,"is_up":1232,"sparkline":1240,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1242,"name":1243,"price":1244,"change":91,"pct_change":235,"is_up":1232,"sparkline":1245,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1247,"name":1248,"price":1249,"change":1250,"pct_change":235,"is_up":1232,"sparkline":1251,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1253,"name":1254,"price":1255,"change":1256,"pct_change":1257,"is_up":1232,"sparkline":1258,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1260,"name":1261,"price":1262,"change":67,"pct_change":1239,"is_up":1232,"sparkline":1263,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1265,1272,1280],{"symbol":1266,"name":1267,"price":1268,"change":1269,"pct_change":1270,"is_up":1232,"sparkline":1271,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1273,"name":1274,"price":1275,"change":1276,"pct_change":1277,"is_up":1278,"sparkline":1279,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1281,"name":1282,"price":1283,"change":1284,"pct_change":1285,"is_up":1278,"sparkline":1286,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1288,1293,1297,1302,1306,1311,1316,1321,1325,1330,1335],{"name":1289,"etf":1290,"change":1291,"price":1292,"is_up":1232},"Technology","XLK",1.05,197.81,{"name":1294,"etf":1295,"change":803,"price":1296,"is_up":1232},"Financials","XLF",53.46,{"name":1298,"etf":1299,"change":1300,"price":1301,"is_up":1278},"Healthcare","XLV",-1.32,166.2,{"name":1303,"etf":1304,"change":502,"price":1305,"is_up":1278},"Consumer Cycl","XLY",108.81,{"name":1307,"etf":1308,"change":1309,"price":1310,"is_up":1278},"Consumer Staples","XLP",-0.33,80.33,{"name":1312,"etf":1313,"change":1314,"price":1315,"is_up":1232},"Energy","XLE",1.95,62.7,{"name":1317,"etf":1318,"change":1319,"price":1320,"is_up":1232},"Industrials","XLI",0.99,168.64,{"name":1322,"etf":1323,"change":1309,"price":1324,"is_up":1278},"Materials","XLB",48.54,{"name":1326,"etf":1327,"change":1328,"price":1329,"is_up":1278},"Real Estate","XLRE",-0.56,40.68,{"name":1331,"etf":1332,"change":1333,"price":1334,"is_up":1232},"Utilities","XLU",0.61,39.68,{"name":1336,"etf":1337,"change":1338,"price":1339,"is_up":1278},"Comm Services","XLC",-0.93,109.94,[1341,1346,1350,1354],{"ticker":1342,"name":1343,"price":1344,"change":1345,"is_up":1232},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":1347,"name":1348,"price":1349,"change":1239,"is_up":1232},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1351,"name":1352,"price":1353,"change":109,"is_up":1232},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1355,"name":1356,"price":1357,"change":1358,"is_up":1232},"IWM","iShares Russell 2000",279.06,0.42]