[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARXS":3,"stock-historical-ARXS":29,"homepage-market-summary":1087},{"ticker":4,"date":5,"profile":6,"quote":13},"ARXS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Arxis, Inc. Class A Common Stock","Nasdaq",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Arxis Inc designs and manufactures proprietary electronic and mechanical components used in applications that require performance in extreme environments. The company operates in two reportable segments: i) Electronic Components: It provides specialized, engineered electronic components and interconnect solutions, including connectors, cable assemblies, microelectronic packaging, RF and microwave products, power products, sensors, capacitors and resistors. and ii) Mechanical Components: It provides precision and self-lubricating bearings, seals, springs, gaskets and ducting, and radar absorbing materials. The majority of the company's revenue is derived from the Mechanical Components segment. Geographically, it generates the maximum revenue from the United States.","Bloomfield, CT",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.03,49.47,50.41,48.33,47.52,2.51,5.28,2105699.870761,17810,49.6769,61.5,33.15,1204531.757972,59.5,118,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},1,1000,{"period_high":24,"period_low":25,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":14,"start_date":36,"end_date":5},1204532,142134747.440696,29.11,"2026-04-16",[38,39,48,59,68,79,90,99,108,119,130,141,152,163,174,185,196,207,218,228,238,248,258,269,280,290,301,312,322,332,343,354,364,375,386,396,405,415,426,437,448,457,467,478,489,500,511,521,531,542,553,564,575,586,597,606,614,622,631,639,646,654,663,671,680,689,697,704,713,722,730,739,745,753,760,768,774,780,789,796,805,813,822,831,839,846,852,861,870,879,887,896,904,913,922,930,938,944,953,960,968,975,983,987,993,1000,1008,1013,1018,1026,1032,1037,1043,1050,1058,1065,1073,1080],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":41,"high":41,"low":42,"close":18,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",49.29,47.21,-1.87,-3.79,1885687.216142,14953,47.8281,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",49.25,49.905,48.06,49.39,0.14,0.28,2163773.485692,21190,49.3567,{"date":60,"open":61,"high":62,"low":61,"close":50,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",48.08,50.6,0.81,1.67,2286314.937936,17155,49.2291,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",49.32,49.615,48.23,48.44,-1.68,-3.35,847112.876496,14971,48.7165,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",51.32,51.65,49.67,50.12,-1.18,-2.3,740422.557122,14318,50.4012,{"date":91,"open":16,"high":92,"low":93,"close":94,"change":54,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",52.72,49.5,51.3,0.27,1418580.600012,13975,51.7491,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":54,"percent_change":95,"volume":105,"transactions":106,"vwap":107},"2026-09-23",50.09,51.86,50.01,51.16,957443.466337,11744,50.9686,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",51.93,52.6,50.56,51.02,-0.19,-0.37,732021.459677,9648,51.0456,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",52.34,53.8299,50.735,51.21,-0.81,-1.56,999986.719198,13842,51.647,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",49.63,52.925,49.205,52.02,2.32,4.67,3360338.341411,13746,51.8578,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",50.69,51.825,48.93,49.7,0.19,0.38,736156.325337,12704,49.7525,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",49.99,50.31,48.56,49.51,-0.21,-0.42,653751.38935,11931,49.5339,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",49.2,50.71,48.005,49.72,0.61,1.24,686941.206206,12499,49.1262,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",51.03,52.33,49.03,49.11,-3.34,-6.37,831972.360465,16443,50.2693,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",52.94,53.85,51.775,52.45,0.47,0.9,446892.564773,8926,52.3578,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",51.73,52.715,51.225,51.98,-0.45,-0.86,554236.830994,10426,52.0037,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",53.19,54.75,52.22,52.43,-0.76,-1.43,708874.685549,11728,52.7926,{"date":219,"open":220,"high":221,"low":222,"close":209,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",53.97,54.71,52.745,-0.43,-0.8,1603609.443549,22598,53.8695,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":148,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",53.24,54.38,53.125,53.62,0.71,766568.349013,11771,53.8002,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",51.35,53.39,50.47,2.08,4.07,660206.627236,10773,52.9054,{"date":249,"open":250,"high":251,"low":252,"close":104,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",51.43,51.63,50.49,-0.15,-0.29,288247.192354,8005,51.229,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-01",51.25,52.27,51.01,51.31,-0.46,-0.89,362805.877782,7780,51.3833,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",52.31,53.495,51.26,51.77,-0.7,-1.33,424983.568651,9092,51.8218,{"date":281,"open":282,"high":283,"low":177,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",53.69,55.585,52.47,-1.54,-2.85,351830.246072,9000,52.8386,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",54,54.31,52.75,54.01,0.18,0.33,356547.119167,12411,53.7972,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",52.83,54.5,52.68,53.83,0.85,1.6,350776.018004,9689,53.9387,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":253,"volume":319,"transactions":320,"vwap":321},"2026-08-25",53.625,54.04,52.55,52.98,-0.08,233862.285795,6564,53.1414,{"date":323,"open":324,"high":231,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",53.17,52.055,53.06,-0.2,-0.38,504086.449843,8717,52.873,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",54.18,54.965,52.42,53.26,-0.44,-0.82,520795.21692,9995,53.2833,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",55.2,56.83,53.03,53.7,-2.01,-3.61,480333.38653,9935,53.8227,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",57.28,54.74,55.71,-0.85,-1.5,433699.946572,7868,55.7421,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-18",57,58.085,55.8001,56.56,-1.04,-1.81,387203.469204,9883,56.6598,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",57.86,60.6,57.01,57.6,0.32,0.56,569562.023355,10304,58.0529,{"date":387,"open":388,"high":389,"low":390,"close":356,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",58,58.97,56.01,-0.41,-0.71,563295.583356,8512,57.4735,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":391,"percent_change":392,"volume":402,"transactions":403,"vwap":404},"2026-08-13",58.1,58.6594,56.43,57.69,621436.509266,9909,57.735,{"date":406,"open":407,"high":408,"low":409,"close":398,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",58.75,59.75,57.92,-0.01,-0.02,682248.959672,8819,58.2372,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",57.94,59.285,57.18,58.11,0.6,1.04,732143.127119,11363,58.2514,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",60.1,61,57.16,57.51,-2.48,-4.13,1013531.293095,16468,58.3882,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",58.19,60.41,57.65,59.99,2.4,4.17,649648.941992,12356,59.4648,{"date":449,"open":450,"high":24,"low":451,"close":452,"change":349,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",59.6,57.123,57.59,-3.37,861835.28102,16653,58.733,{"date":458,"open":459,"high":460,"low":461,"close":450,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",58.09,59.83,57.62,1.55,2.67,732168.005475,13273,59.1705,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-04",54.56,58.575,53.82,58.05,4.32,8.04,1287275.0053,16315,56.6447,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",54.88,58.39,52.79,53.73,-0.57,-1.05,1105848.254005,18901,54.6959,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",50.73,55.24,49.41,54.3,5.32,10.86,1489698.010731,21638,53.3415,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",44.78,50.225,43.5,48.98,6.51,15.33,2018044.7317,27472,48.6969,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":350,"volume":518,"transactions":519,"vwap":520},"2026-07-29",44.12,45.3499,42.1601,42.47,-1.59,1100235.204654,13668,43.0291,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-28",42.69,44.06,41.99,0.48,1.1,630127.052799,8740,42.8597,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",42.99,43.74,41.75,43.58,1.18,2.78,514420.874821,7255,43.0449,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",42.84,42.8925,41.58,42.4,-0.25,-0.59,317173.171116,5800,42.3099,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",42.17,43.54,41.9201,42.65,0.57,1.35,341057.647155,8499,42.534,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",44.42,45,41.995,42.08,-2.22,-5.01,498089.030348,7764,42.6835,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",42,44.82,41.91,44.3,2.53,6.06,862165.300933,11259,44.1744,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",42.29,42.93,40.9173,41.77,-0.06,-0.14,987281.342634,7291,41.5909,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-17",39.59,42.49,39.28,41.83,1.62,4.03,695400,{"date":607,"open":608,"high":602,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-16",40.89,38.69,40.21,-1.34,-3.23,1477400,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":453,"volume":621,"transactions":9,"vwap":619},"2026-07-15",43.39,44.48,41.47,41.55,-1.45,792900,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-14",43.07,45.0099983,42.5,43,0.65,1.53,469100,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":382,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-13",41.59,43.25,40.6,42.35,1.34,703000,{"date":640,"open":523,"high":523,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",41.4,41.79,-0.75,-1.76,202600,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":484,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-09",43.56,44.22,42.23,42.54,-1.32,250000,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",41.86,43.8,41.67,43.11,0.62,1.46,686300,{"date":664,"open":665,"high":666,"low":667,"close":600,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":600},"2026-07-07",46.02,46.55,42.21,-4.17,-8.94,1080700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-06",44.9,46.73,44.43,46.66,1.71,3.8,859900,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",46.5,47.81,44.6,44.95,-1.6,-3.44,1134400,{"date":690,"open":691,"high":692,"low":693,"close":666,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":666},"2026-07-01",46.09,46.96,45.029999,0.41,0.89,2587800,{"date":698,"open":699,"high":700,"low":536,"close":701,"change":54,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-30",46.15,47.53,46.14,0.3,1710100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-29",44.47,47.73,43.92,46,1.66,3.74,2106600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",44.11,44.68,42.8,44.34,0.1,0.23,3028300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":463,"volume":729,"transactions":9,"vwap":727},"2026-06-25",43.84,45.42,42.099998,44.24,1.15,1316800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",45.040001,45.58,43.080002,43.09,-2.26,-4.98,1113900,{"date":740,"open":741,"high":742,"low":523,"close":743,"change":392,"percent_change":285,"volume":744,"transactions":9,"vwap":743},"2026-06-23",44.07,46.6,45.35,860400,{"date":746,"open":747,"high":742,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",43.98,42.77,46.060001,2.45,5.62,1394100,{"date":754,"open":755,"high":502,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-18",40.41,43.61,3.16,7.81,5180300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":392,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-17",41.5,42.16,40,40.45,-1.72,579800,{"date":769,"open":770,"high":602,"low":764,"close":771,"change":147,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-16",40.97,41.16,0.46,450500,{"date":775,"open":776,"high":777,"low":608,"close":770,"change":411,"percent_change":778,"volume":779,"transactions":9,"vwap":770},"2026-06-15",41.81,42.46,-0.05,417200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",41.88,42.92,40.84,40.99,-0.39,-0.94,749600,{"date":790,"open":791,"high":782,"low":792,"close":793,"change":637,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-11",40.3,39.38,41.38,3.35,844300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",40.77,42.31,39.86,40.040001,-0.73,-1.79,580400,{"date":806,"open":807,"high":808,"low":809,"close":798,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":798},"2026-06-09",40.59,42.13,39.42,0.16,0.39,780100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",39.69,40.68,38.84,40.61,1.2,3.04,877000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",41.64,41.7,38.41,39.41,-2.57,-6.12,1262300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":628,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-04",41.33,43.52,40.37,41.98,1.57,840100,{"date":840,"open":841,"high":842,"low":784,"close":833,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-06-03",42.26,43.2,-1.51,-3.52,1009000,{"date":847,"open":848,"high":848,"low":782,"close":544,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":544},"2026-06-02",43.37,-0.26,-0.6,641900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-01",45.65,46.34,42.64,43.099998,-1.83,-4.07,705100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-29",46.32,48.68,44.89,44.93,-1.9,-4.06,976100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-28",39.4,46.86,37.24,46.83,7.08,17.81,2941300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":382,"volume":886,"transactions":9,"vwap":884},"2026-05-27",39.79,40.66,38.3,39.75,0.22,1442900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-26",35.3,40.14,35.24,39.53,4.73,13.59,2009800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":169,"volume":903,"transactions":9,"vwap":901},"2026-05-22",34.75,35.099998,34.44,34.8,0.21,321200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-21",34.4,35,33.78,34.59,0.01,0.03,280200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",34.31,35.14,34.21,34.58,0.44,1.29,290400,{"date":923,"open":924,"high":925,"low":25,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",33.68,34.45,34.14,0.09,0.26,350000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":126,"volume":937,"transactions":9,"vwap":935},"2026-05-18",34.85,34.93,33.51,34.049999,-0.54,1002800,{"date":939,"open":940,"high":940,"low":941,"close":909,"change":843,"percent_change":942,"volume":943,"transactions":9,"vwap":909},"2026-05-15",36.13,34.5,-4.18,832100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",35.51,36.28,35.0099983,36.099998,0.7,1.98,685000,{"date":954,"open":955,"high":956,"low":948,"close":957,"change":203,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-13",36.72,37,35.4,-2.37,722300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":86,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-12",38.56,38.81,35.5,36.26,-5.96,932000,{"date":969,"open":957,"high":970,"low":971,"close":962,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2026-05-11",38.65,34.65,3.46,9.86,2242200,{"date":976,"open":977,"high":978,"low":979,"close":899,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":899},"2026-05-08",35.029999,35.81,34.49,0.07,0.2,750800,{"date":984,"open":907,"high":964,"low":985,"close":977,"change":911,"percent_change":927,"volume":986,"transactions":9,"vwap":977},"2026-05-07",34.87,409800,{"date":988,"open":907,"high":989,"low":990,"close":907,"change":264,"percent_change":991,"volume":992,"transactions":9,"vwap":907},"2026-05-06",35.87,34.84,-1.3,554700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":981,"percent_change":559,"volume":999,"transactions":9,"vwap":998},"2026-05-05",34.99,35.79,34.98,35.46,535600,{"date":1001,"open":1002,"high":1003,"low":907,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",35.13,35.88,35.26,0.13,0.37,586000,{"date":1009,"open":907,"high":1010,"low":1011,"close":1002,"change":1005,"percent_change":1006,"volume":1012,"transactions":9,"vwap":1002},"2026-05-01",35.62,34.81,698700,{"date":1014,"open":1015,"high":1016,"low":900,"close":907,"change":253,"percent_change":223,"volume":1017,"transactions":9,"vwap":907},"2026-04-30",35.060001,35.8,725700,{"date":1019,"open":907,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-29",35.43,34.66,35.15,0.11,0.31,979100,{"date":1027,"open":907,"high":1028,"low":1029,"close":1030,"change":114,"percent_change":936,"volume":1031,"transactions":9,"vwap":1030},"2026-04-28",35.58,34.51,35.040001,592200,{"date":1033,"open":907,"high":1016,"low":925,"close":1034,"change":720,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-27",35.23,0.66,1315200,{"date":1038,"open":1039,"high":1039,"low":907,"close":907,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":907},"2026-04-24",37.37,-2.25,-6.04,1507600,{"date":1044,"open":965,"high":1045,"low":989,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-23",37.6,37.25,0.99,2.73,1485800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":965,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":965},"2026-04-22",38.32,38.49,35.59,-1.49,-3.95,4785500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":719,"percent_change":95,"volume":1064,"transactions":9,"vwap":1063},"2026-04-21",37.65,39.45,37.55,37.75,2092200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1060,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1060},"2026-04-20",38,38.48,37.2,-0.35,-0.92,2202300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1067,"change":643,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1067},"2026-04-17",37.67,39.24,37.39,-1.94,3822500,{"date":36,"open":1067,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},39.049999,35.25,38.75,0.75,1.97,19256400,{"status":1088,"indices":1089,"watchlist":1132,"sectors":1153,"benchmarks":1205},"success",[1090,1098,1104,1111,1118,1124],{"symbol":1091,"name":1092,"price":1093,"change":1094,"pct_change":1095,"is_up":1096,"sparkline":1097,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1099,"name":1100,"price":1101,"change":1102,"pct_change":30,"is_up":1096,"sparkline":1103,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1105,"name":1106,"price":1107,"change":1108,"pct_change":1109,"is_up":1096,"sparkline":1110,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1112,"name":1113,"price":1114,"change":1115,"pct_change":1116,"is_up":1096,"sparkline":1117,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1119,"name":1120,"price":1121,"change":1122,"pct_change":192,"is_up":1096,"sparkline":1123,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1125,"name":1126,"price":1127,"change":1128,"pct_change":1129,"is_up":1130,"sparkline":1131,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1133,1139,1146],{"symbol":1134,"name":1135,"price":1136,"change":1137,"pct_change":637,"is_up":1096,"sparkline":1138,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1140,"name":1141,"price":1142,"change":1143,"pct_change":1144,"is_up":1096,"sparkline":1145,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1147,"name":1148,"price":1149,"change":1150,"pct_change":1151,"is_up":1096,"sparkline":1152,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1154,1159,1164,1168,1173,1178,1183,1188,1192,1196,1200],{"name":1155,"etf":1156,"change":1157,"price":1158,"is_up":1096},"Technology","XLK",1.01,199.81,{"name":1160,"etf":1161,"change":1162,"price":1163,"is_up":1096},"Financials","XLF",0.06,53.49,{"name":1165,"etf":1166,"change":410,"price":1167,"is_up":1130},"Healthcare","XLV",166.18,{"name":1169,"etf":1170,"change":1171,"price":1172,"is_up":1096},"Consumer Cycl","XLY",1.13,110.04,{"name":1174,"etf":1175,"change":1176,"price":1177,"is_up":1096},"Consumer Staples","XLP",0.25,80.53,{"name":1179,"etf":1180,"change":1181,"price":1182,"is_up":1096},"Energy","XLE",0.4,62.95,{"name":1184,"etf":1185,"change":1186,"price":1187,"is_up":1096},"Industrials","XLI",0.78,169.95,{"name":1189,"etf":1190,"change":1035,"price":1191,"is_up":1096},"Materials","XLB",48.86,{"name":1193,"etf":1194,"change":381,"price":1195,"is_up":1096},"Real Estate","XLRE",40.81,{"name":1197,"etf":1198,"change":148,"price":1199,"is_up":1096},"Utilities","XLU",39.83,{"name":1201,"etf":1202,"change":1203,"price":1204,"is_up":1096},"Comm Services","XLC",0.35,110.32,[1206,1211,1215,1219],{"ticker":1207,"name":1208,"price":1209,"change":1210,"is_up":1096},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1212,"name":1213,"price":1214,"change":1144,"is_up":1096},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1216,"name":1217,"price":1218,"change":1109,"is_up":1096},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1220,"name":1221,"price":1222,"change":192,"is_up":1096},"IWM","iShares Russell 2000",281.52]