[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIAI":3,"homepage-market-summary":29,"stock-historical-AIAI":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AIAI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"AIAI Holdings Corporation Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","AIAI Holdings Corp operates through a business model that applies licensed AI technology to strategically acquired portfolio companies. It generates revenue through products and services distributed by these subsidiary operating companies, which it aims to enhance through AI implementation. The company focuses on building an AI-powered ecosystem by targeting companies where AI integration may enhance operations. It seeks companies across sectors such as civil construction, blockchain data validation, telehealth services, edge analytics, healthcare case management, and office supply remarketing.","Dallas, TX",{"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},3.3,3.27,3.6,3.17,3.21,0.09,2.8,294177.118659,4500,3.4156,19.57,3.025,504793.03618661856,1.7,97,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},504793,48964924.510102,-78.13,"2026-05-14",[180,181,191,201,212,222,233,242,250,260,268,278,288,298,306,315,322,331,341,352,362,371,382,392,402,412,421,431,442,452,463,474,485,495,505,516,527,537,546,553,562,570,580,590,600,610,620,629,639,649,659,669,678,688,696,705,714,722,731,740,749,757,765,773,782,791,799,806,814,820,828,837,846,854,862,869,877,885,891,898,906,915,923,931,938,943,950,959,968,977,985,993,1000,1007,1015,1022,1028],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",3.15,3.3301,3.065,0.065,2.07,236080.743025,2547,3.2267,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",3.82,3.07,3.145,-0.595,-15.91,632619.341323,7375,3.2482,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",3.61,3.87,3.53,3.74,0.1,2.75,161538.753073,3338,3.7164,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":45,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",3.34,3.6999,3.2789,3.64,9.31,257911.450494,3974,3.5637,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",3.31,3.51,3.2,3.33,0.06,1.83,291045.635939,5043,3.3425,{"date":234,"open":235,"high":225,"low":236,"close":15,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",3.45,3.25,-0.23,-6.57,266372.27881,3358,3.3307,{"date":243,"open":244,"high":206,"low":14,"close":245,"change":71,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",3.39,3.5,1.45,866481.217986,7523,3.477,{"date":251,"open":252,"high":253,"low":254,"close":235,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",3.54,4.01,3.3599,-0.09,-2.54,1015510.691523,7539,3.4959,{"date":261,"open":14,"high":262,"low":236,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",3.9786,0.26,7.93,1489645.473041,9464,3.5936,{"date":269,"open":235,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",4.27,3.1015,3.28,-0.14,-4.09,1184921.870683,13508,3.5011,{"date":279,"open":205,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.5399,3.2506,3.42,-0.055,-1.58,725816.036325,4291,3.418,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":186,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",3.43,3.63,3.4,3.475,1.91,214071.214156,8156,3.5031,{"date":299,"open":14,"high":300,"low":236,"close":301,"change":71,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",3.49,3.41,1.49,289764.723789,10392,3.3822,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":19,"percent_change":208,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.32,3.52,3.1721,3.36,202783.404242,3780,3.3959,{"date":316,"open":290,"high":309,"low":25,"close":15,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",-0.15,-4.39,377789.516535,4692,3.2034,{"date":323,"open":324,"high":325,"low":301,"close":282,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",3.88,4.15,-0.53,-13.42,358992.677562,5038,3.7003,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":237,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",4.13,4.3,3.84,3.95,-5.5,423212.544763,10412,4.0179,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",4.17,4.25,3.81,4.18,-0.02,-0.48,379767.104963,5230,4.0777,{"date":353,"open":345,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",4.23,3.58,4.2,0.5,13.51,384323.734559,3886,3.9747,{"date":363,"open":290,"high":364,"low":292,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",3.89,3.7,0.22,6.32,354127.106453,7055,3.658,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",3.68,3.797,3.3501,3.48,-0.25,-6.7,346097.586281,7042,3.4818,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":120,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",4.02,4.28,3.65,3.73,-8.13,274781.995704,3540,3.809,{"date":393,"open":394,"high":356,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",3.94,3.8001,4.06,0.07,1.75,264683.525907,4550,4.028,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":71,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",3.92,4.105,3.71,3.99,1.27,543047.839844,5471,3.8761,{"date":413,"open":414,"high":415,"low":365,"close":394,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",4.31,4.6284,-0.35,-8.16,797567.65127,6498,3.9878,{"date":422,"open":423,"high":424,"low":343,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",5.39,5.8041,4.29,-1.02,-19.21,907094.033374,9517,4.6433,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",6.36,6.54,5.3,5.31,-1.31,-19.79,912132.298578,11011,5.8036,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",4.79,8.3,6.62,2.09,46.14,13128467.096413,126333,7.1523,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",5.25,5.46,4.375,4.53,-0.695,-13.3,497613.300048,7095,4.7684,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",5.78,6,5.22,5.225,-0.675,-11.44,150770.134021,2459,5.551,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",5.01,6.05,4.86,5.9,0.89,17.76,399314.715729,4485,5.6383,{"date":486,"open":487,"high":488,"low":489,"close":476,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",6.21,6.23,4.83,-0.87,-14.8,247668.49659,5611,5.2418,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",5.44,6.1375,5.88,0.08,1.38,136023.099925,3289,5.8379,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",5.59,5.895,5.24,5.8,0.27,4.88,164192.324738,3188,5.6491,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",5.41,6.2292,5.1996,5.53,0.13,2.41,321045.236751,4586,5.6197,{"date":528,"open":346,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",5.45,4.08,5.4,1.22,29.19,304944.639684,4534,4.994,{"date":538,"open":539,"high":540,"low":541,"close":346,"change":156,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",4.09,4.3611,4,4.5,159152.463219,1835,4.1512,{"date":547,"open":530,"high":343,"low":548,"close":541,"change":347,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",3.915,-0.5,201194.421543,1996,4.0455,{"date":554,"open":354,"high":555,"low":556,"close":384,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",4.55,3.98,-0.16,-3.83,135099.63483,2634,4.1618,{"date":563,"open":564,"high":564,"low":193,"close":346,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",4.52,-0.45,-9.72,274617.089436,4116,4.2259,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":416,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",5.2,5.5017,4.61,4.63,-7.03,277542.824535,3328,5.0104,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":94,"volume":587,"transactions":588,"vwap":589},"2026-08-03",5.06,5.27,4.87,4.98,-0.01,104614.79569,2664,5.0325,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":115,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",5.13,5.49,4.9,4.99,-0.6,137758.888512,2481,5.0925,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",4.66,5.18,5.02,0.39,8.42,141165.973092,3277,4.9265,{"date":611,"open":612,"high":613,"low":614,"close":575,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",5.66,6.0923,4.58,-0.88,-15.97,195489.454952,3539,4.9983,{"date":621,"open":497,"high":622,"low":467,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",5.7,5.51,-0.05,-0.9,87567.295174,1977,5.4945,{"date":630,"open":433,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",6.43,5.21,5.56,-0.68,-10.9,230827.056567,5116,5.5555,{"date":640,"open":641,"high":642,"low":488,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",7.19,7.5589,6.24,-1,-13.81,116742.253274,2438,6.6969,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":343,"volume":656,"transactions":657,"vwap":658},"2026-07-23",6.95,7.5467,6.765,7.24,0.29,152363.645945,3236,7.2031,{"date":660,"open":661,"high":662,"low":663,"close":651,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",6.84,7,6.35,0.17,2.51,121967.559437,2490,6.6921,{"date":670,"open":671,"high":662,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",6.09,6.78,0.64,10.42,135239.936112,2973,6.6837,{"date":679,"open":680,"high":681,"low":477,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",7.13,7.25,6.14,-0.85,-12.16,153784.605024,3070,6.422,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":228,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",6.98,7.38,6.55,6.99,0.87,177600,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",8.23,8.36,6.8,6.93,-1.41,-16.91,217200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",9.45,9.85,8.22,8.34,-1.11,-11.75,179100,{"date":715,"open":716,"high":717,"low":718,"close":707,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":707},"2026-07-14",10.26,10.37,9.43,-0.64,-6.34,156300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-13",10.47,11.23,9.93,10.09,-0.47,-4.45,171700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",11.61,11.79,9.86,10.56,-0.72,-6.38,295400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",12.94,12.96,11.25,11.28,-1.42,-11.18,211000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":500,"volume":756,"transactions":9,"vwap":754},"2026-07-08",12.67,13.09,12.24,12.7,0.01,137200,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",13.6,11.8,12.69,-0.61,-4.59,371900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":683,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",14.42,15.09,12.84,13.3,-6.01,214100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",14.59,14.82,13.56,14.15,-0.38,-2.62,165500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",13.77,14.96,13.4,14.53,0.62,4.46,118900,{"date":792,"open":793,"high":776,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",14.8,13.75,13.91,-1.03,-6.89,239000,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":205,"volume":805,"transactions":9,"vwap":803},"2026-06-29",14.4,15.54,14.94,0.51,133100,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",16,14.32,14.43,-1.57,-9.81,169900,{"date":815,"open":816,"high":816,"low":817,"close":808,"change":818,"percent_change":576,"volume":819,"transactions":9,"vwap":808},"2026-06-25",17.47,15.01,-1.21,182200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":644,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",18.4,18.62,17.19,17.21,-5.49,321400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",17.01,18.88,16.68,18.21,1.34,7.94,445300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-22",16.9,17.18,16.15,16.87,0.24,1.44,183800,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",15.15,16.92,16.63,1.29,8.41,3818500,{"date":855,"open":856,"high":857,"low":793,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",14.85,15.67,15.34,0.48,3.23,332200,{"date":863,"open":864,"high":802,"low":865,"close":866,"change":867,"percent_change":522,"volume":868,"transactions":9,"vwap":866},"2026-06-16",14.54,14.26,14.86,0.02,404300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":71,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",15.2,15.7,14.17,14.84,0.34,356600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":85,"volume":884,"transactions":9,"vwap":882},"2026-06-12",14.06,16.52,14.01,14.79,-0.41,609000,{"date":886,"open":887,"high":888,"low":889,"close":871,"change":357,"percent_change":292,"volume":890,"transactions":9,"vwap":871},"2026-06-11",15.39,16.7,15,677400,{"date":892,"open":889,"high":893,"low":894,"close":895,"change":896,"percent_change":883,"volume":897,"transactions":9,"vwap":895},"2026-06-10",15.23,14.21,14.7,-0.06,337000,{"date":899,"open":742,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",14.99,12.47,14.76,1.81,13.98,554100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",12.45,13.16,12,12.95,1.23,10.49,517000,{"date":916,"open":917,"high":918,"low":733,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",12.49,12.81,11.72,-0.91,-7.21,108100,{"date":924,"open":925,"high":770,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",13.03,12.6,12.63,-0.36,-2.77,37800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":586,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",13.1,12.61,12.99,-0.08,36500,{"date":939,"open":940,"high":770,"low":941,"close":940,"change":500,"percent_change":788,"volume":942,"transactions":9,"vwap":940},"2026-06-02",13,12.91,65000,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":19,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-01",12.53,13.33,12.92,0.7,75900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",12.68,13.38,12.5,12.83,0.12,0.94,129900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-28",13.52,14,11.9,12.71,-1.17,-8.43,226000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",14.3,14.34,13.06,13.88,-0.04,-0.29,123000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",15.87,13.65,13.92,-1.76,-11.22,206700,{"date":986,"open":987,"high":872,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",15.53,14.5,15.68,1.11,7.62,260600,{"date":994,"open":995,"high":24,"low":926,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",19.3,14.57,1.2,8.98,1173600,{"date":1001,"open":1002,"high":988,"low":743,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",13.63,13.37,0.2,1.52,90500,{"date":1008,"open":962,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",14.23,12.26,13.17,-0.83,-5.93,285700,{"date":1016,"open":1017,"high":1017,"low":1018,"close":962,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":962},"2026-05-18",14.95,13.5,-0.96,-6.42,236200,{"date":1023,"open":1024,"high":850,"low":934,"close":785,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":785},"2026-05-15",14.1,-0.13,-0.86,661400,{"date":178,"open":910,"high":1029,"low":1030,"close":768,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":768},16.85,11.12,3.09,25.75,1123800]