[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIIA":3,"homepage-market-summary":27,"stock-historical-AIIA":168},{"ticker":4,"date":5,"profile":6,"quote":14},"AIIA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AI Infrastructure Acquisition Corp.","NYSE",null,"BLANK CHECKS","AI Infrastructure Acquisition Corp is a blank check company.","2","Las Vegas, NV",{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.32,10.27,0.05,0.49,112.62986,13,10.3164,10.34,9.85,46006.09775672772,95.9,202,{"status":28,"indices":29,"watchlist":70,"sectors":93,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":17,"pct_change":43,"is_up":36,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":36,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},46006,9293231.746859,3.93,"2025-11-24",[177,178,185,191,198,207,214,220,224,229,238,242,246,252,257,261,268,273,277,280,285,290,294,299,304,311,319,323,329,335,342,347,350,356,362,368,372,377,381,385,390,395,399,403,405,407,412,415,417,421,423,425,427,429,434,438,441,443,445,448,451,453,455,459,461,463,467,471,473,475,478,481,484,486,489,495,499,501,504,507,510,513,516,518,521,526,532,536,539,541,545,550,553,556,558,560,562,564,566,568,571,575,577,580,583,585,589,591,593,596,598,601,605,607,609,612,615,618,620,624,626,628,631,633,637,640,646,648,650,652,654,656,658,662,664,667,670,673,675,677,679,683,687,689,691,693,697,700,705,710,712,714,716,718,720,722,725,729,732,735,737,740,742,745,750,752,754,758,763,768,772,774,778,780,784,789,792,795,798,800,802,805,807,809,812,814,817,819,823,827,830,833,839,842,846,849,854,858,863,866,870,873],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":15,"high":15,"low":180,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",10.265,0,1819,27,10.2706,{"date":186,"open":187,"high":187,"low":16,"close":16,"change":181,"percent_change":181,"volume":188,"transactions":189,"vwap":190},"2026-09-29",10.3,3380.902912,35,10.2708,{"date":192,"open":193,"high":16,"low":193,"close":16,"change":194,"percent_change":195,"volume":196,"transactions":189,"vwap":197},"2026-09-28",10.21,0.01,0.1,965.652745,10.2625,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-25",10.29,10.26,-0.02,-0.19,879.986957,17,10.2634,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":35,"volume":211,"transactions":212,"vwap":213},"2026-09-23",10.28,0.02,629,16,10.2796,{"date":215,"open":216,"high":201,"low":216,"close":201,"change":194,"percent_change":195,"volume":217,"transactions":218,"vwap":219},"2026-09-22",10.25,3724,33,10.255,{"date":221,"open":22,"high":22,"low":216,"close":216,"change":181,"percent_change":181,"volume":222,"transactions":223,"vwap":216},"2026-09-18",500384.815354,114,{"date":225,"open":216,"high":216,"low":216,"close":216,"change":194,"percent_change":195,"volume":226,"transactions":227,"vwap":228},"2026-09-15",2335.502857,23,10.2499,{"date":230,"open":231,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-14",10.24,10.23,-0.01,-0.1,324496.260073,120,10.2372,{"date":239,"open":216,"high":216,"low":216,"close":216,"change":194,"percent_change":195,"volume":240,"transactions":20,"vwap":241},"2026-09-11",117,10.2479,{"date":243,"open":231,"high":231,"low":231,"close":231,"change":194,"percent_change":195,"volume":244,"transactions":183,"vwap":245},"2026-09-09",4929,10.2398,{"date":247,"open":232,"high":232,"low":248,"close":232,"change":194,"percent_change":195,"volume":249,"transactions":250,"vwap":251},"2026-09-08",10.221,10267.432329,40,10.2297,{"date":253,"open":216,"high":216,"low":254,"close":254,"change":181,"percent_change":181,"volume":255,"transactions":256,"vwap":254},"2026-09-04",10.22,150128,20,{"date":258,"open":254,"high":254,"low":254,"close":254,"change":181,"percent_change":181,"volume":259,"transactions":227,"vwap":260},"2026-09-01",446.853516,10.2205,{"date":262,"open":263,"high":254,"low":263,"close":254,"change":112,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",10.15,-0.29,877,22,10.2127,{"date":269,"open":216,"high":216,"low":216,"close":216,"change":162,"percent_change":270,"volume":271,"transactions":20,"vwap":272},"2026-08-28",0.29,113,10.2455,{"date":274,"open":254,"high":254,"low":254,"close":254,"change":181,"percent_change":181,"volume":275,"transactions":276,"vwap":254},"2026-08-27",40011.853516,11,{"date":278,"open":254,"high":254,"low":254,"close":254,"change":181,"percent_change":181,"volume":279,"transactions":256,"vwap":254},"2026-08-25",2565,{"date":281,"open":216,"high":216,"low":254,"close":254,"change":112,"percent_change":264,"volume":282,"transactions":283,"vwap":284},"2026-08-24",5428.965853,61,10.2207,{"date":286,"open":216,"high":216,"low":216,"close":216,"change":50,"percent_change":287,"volume":288,"transactions":256,"vwap":289},"2026-08-21",0.39,416,10.2223,{"date":291,"open":193,"high":193,"low":193,"close":193,"change":181,"percent_change":181,"volume":292,"transactions":256,"vwap":293},"2026-08-19",1025,10.2104,{"date":295,"open":216,"high":216,"low":193,"close":193,"change":112,"percent_change":264,"volume":296,"transactions":297,"vwap":298},"2026-08-18",243.146607,15,10.2272,{"date":300,"open":254,"high":231,"low":254,"close":231,"change":301,"percent_change":17,"volume":302,"transactions":266,"vwap":303},"2026-08-17",0.005,2125.488567,10.2256,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":256,"vwap":310},"2026-08-14",10.235,0.033,0.32,184.125244,10.2335,{"date":312,"open":254,"high":254,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":266,"vwap":318},"2026-08-13",10.2,10.202,-0.008,-0.08,4457.146914,10.2169,{"date":320,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":321,"transactions":20,"vwap":322},"2026-08-12",1042.146628,10.2096,{"date":324,"open":216,"high":216,"low":313,"close":313,"change":325,"percent_change":326,"volume":327,"transactions":227,"vwap":328},"2026-08-10",-0.05,-0.49,25724.65169,10.2002,{"date":330,"open":216,"high":216,"low":216,"close":216,"change":331,"percent_change":332,"volume":333,"transactions":20,"vwap":334},"2026-08-07",0.06,0.59,132.349889,10.2419,{"date":336,"open":263,"high":337,"low":263,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":297,"vwap":341},"2026-08-05",10.19,-0.06,-0.59,9879.962016,10.1896,{"date":343,"open":216,"high":216,"low":216,"close":216,"change":17,"percent_change":18,"volume":344,"transactions":345,"vwap":346},"2026-08-04",112.417446,12,10.2459,{"date":348,"open":193,"high":193,"low":313,"close":313,"change":181,"percent_change":181,"volume":349,"transactions":266,"vwap":328},"2026-08-03",938.497673,{"date":351,"open":216,"high":216,"low":352,"close":313,"change":194,"percent_change":195,"volume":353,"transactions":354,"vwap":355},"2026-07-31",10.16,12044.079044,19,10.1616,{"date":357,"open":358,"high":337,"low":358,"close":337,"change":181,"percent_change":181,"volume":359,"transactions":360,"vwap":361},"2026-07-30",10.17,2994.179964,28,10.1893,{"date":363,"open":364,"high":337,"low":364,"close":337,"change":162,"percent_change":365,"volume":366,"transactions":256,"vwap":367},"2026-07-29",10.18,0.3,2372.911678,10.1812,{"date":369,"open":364,"high":364,"low":352,"close":352,"change":202,"percent_change":91,"volume":370,"transactions":227,"vwap":371},"2026-07-28",1418.016904,10.1655,{"date":373,"open":263,"high":364,"low":263,"close":364,"change":112,"percent_change":264,"volume":374,"transactions":375,"vwap":376},"2026-07-27",165054.835004,58,10.1519,{"date":378,"open":193,"high":193,"low":193,"close":193,"change":181,"percent_change":181,"volume":379,"transactions":297,"vwap":380},"2026-07-24",278.081081,10.2026,{"date":382,"open":193,"high":193,"low":193,"close":193,"change":17,"percent_change":18,"volume":383,"transactions":345,"vwap":384},"2026-07-23",248.098039,10.1953,{"date":386,"open":193,"high":193,"low":352,"close":352,"change":233,"percent_change":234,"volume":387,"transactions":388,"vwap":389},"2026-07-21",16808,50,10.1703,{"date":391,"open":216,"high":216,"low":358,"close":358,"change":202,"percent_change":91,"volume":392,"transactions":393,"vwap":394},"2026-07-20",45485.756499,63,10.1702,{"date":396,"open":337,"high":337,"low":337,"close":337,"change":210,"percent_change":397,"volume":398,"transactions":9,"vwap":337},"2026-07-17",0.2,100,{"date":400,"open":401,"high":358,"low":401,"close":358,"change":210,"percent_change":397,"volume":402,"transactions":9,"vwap":358},"2026-07-16",10.152,2600,{"date":404,"open":263,"high":263,"low":263,"close":263,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":263},"2026-07-15",{"date":406,"open":263,"high":263,"low":263,"close":263,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":263},"2026-07-14",{"date":408,"open":263,"high":263,"low":263,"close":263,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":263},"2026-07-13",-0.04,-0.39,200,{"date":413,"open":216,"high":216,"low":337,"close":337,"change":338,"percent_change":339,"volume":414,"transactions":9,"vwap":337},"2026-07-10",2300,{"date":416,"open":216,"high":216,"low":216,"close":216,"change":195,"percent_change":127,"volume":398,"transactions":9,"vwap":216},"2026-07-09",{"date":418,"open":358,"high":358,"low":263,"close":263,"change":234,"percent_change":419,"volume":420,"transactions":9,"vwap":263},"2026-07-08",-0.98,3600,{"date":422,"open":216,"high":216,"low":216,"close":216,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":216},"2026-07-07",{"date":424,"open":216,"high":216,"low":216,"close":216,"change":181,"percent_change":181,"volume":398,"transactions":9,"vwap":216},"2026-07-06",{"date":426,"open":216,"high":216,"low":216,"close":216,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":216},"2026-07-02",{"date":428,"open":216,"high":216,"low":216,"close":216,"change":210,"percent_change":397,"volume":398,"transactions":9,"vwap":216},"2026-07-01",{"date":430,"open":231,"high":231,"low":232,"close":232,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":232},"2026-06-30",0.08,0.79,21700,{"date":435,"open":337,"high":337,"low":436,"close":263,"change":112,"percent_change":264,"volume":437,"transactions":9,"vwap":263},"2026-06-29",10.13,2800,{"date":439,"open":216,"high":216,"low":364,"close":364,"change":325,"percent_change":326,"volume":440,"transactions":9,"vwap":364},"2026-06-26",1300,{"date":442,"open":232,"high":232,"low":232,"close":232,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":232},"2026-06-25",{"date":444,"open":232,"high":232,"low":232,"close":232,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":232},"2026-06-24",{"date":446,"open":232,"high":232,"low":232,"close":232,"change":181,"percent_change":181,"volume":447,"transactions":9,"vwap":232},"2026-06-23",300,{"date":449,"open":231,"high":231,"low":364,"close":232,"change":162,"percent_change":270,"volume":450,"transactions":9,"vwap":232},"2026-06-22",2000,{"date":452,"open":313,"high":313,"low":313,"close":313,"change":17,"percent_change":18,"volume":447,"transactions":9,"vwap":313},"2026-06-18",{"date":454,"open":313,"high":313,"low":263,"close":263,"change":233,"percent_change":234,"volume":447,"transactions":9,"vwap":263},"2026-06-17",{"date":456,"open":313,"high":313,"low":457,"close":352,"change":409,"percent_change":410,"volume":458,"transactions":9,"vwap":352},"2026-06-16",10.14,11500,{"date":460,"open":313,"high":313,"low":313,"close":313,"change":162,"percent_change":270,"volume":398,"transactions":9,"vwap":313},"2026-06-15",{"date":462,"open":364,"high":364,"low":358,"close":358,"change":112,"percent_change":264,"volume":447,"transactions":9,"vwap":358},"2026-06-12",{"date":464,"open":313,"high":313,"low":313,"close":313,"change":465,"percent_change":466,"volume":398,"transactions":9,"vwap":313},"2026-06-11",0.055,0.54,{"date":468,"open":263,"high":263,"low":469,"close":469,"change":301,"percent_change":17,"volume":470,"transactions":9,"vwap":469},"2026-06-10",10.145,142000,{"date":472,"open":457,"high":457,"low":457,"close":457,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":457},"2026-06-09",{"date":474,"open":457,"high":457,"low":457,"close":457,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":457},"2026-06-08",{"date":476,"open":457,"high":457,"low":457,"close":457,"change":181,"percent_change":181,"volume":477,"transactions":9,"vwap":457},"2026-06-05",8400,{"date":479,"open":457,"high":457,"low":457,"close":457,"change":181,"percent_change":181,"volume":480,"transactions":9,"vwap":457},"2026-06-04",20100,{"date":482,"open":352,"high":352,"low":457,"close":457,"change":202,"percent_change":91,"volume":483,"transactions":9,"vwap":457},"2026-06-03",6400,{"date":485,"open":352,"high":352,"low":352,"close":352,"change":162,"percent_change":365,"volume":398,"transactions":9,"vwap":352},"2026-06-02",{"date":487,"open":313,"high":313,"low":436,"close":436,"change":194,"percent_change":195,"volume":488,"transactions":9,"vwap":436},"2026-06-01",2100,{"date":490,"open":491,"high":457,"low":491,"close":492,"change":112,"percent_change":493,"volume":494,"transactions":9,"vwap":492},"2026-05-29",10.06,10.12,-0.3,11600,{"date":496,"open":497,"high":263,"low":497,"close":263,"change":210,"percent_change":397,"volume":498,"transactions":9,"vwap":263},"2026-05-28",10.09,214600,{"date":500,"open":436,"high":436,"low":436,"close":436,"change":194,"percent_change":195,"volume":170,"transactions":9,"vwap":436},"2026-05-27",{"date":502,"open":492,"high":492,"low":492,"close":492,"change":181,"percent_change":181,"volume":503,"transactions":9,"vwap":492},"2026-05-26",8100,{"date":505,"open":492,"high":492,"low":492,"close":492,"change":194,"percent_change":195,"volume":506,"transactions":9,"vwap":492},"2026-05-22",5300,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":509},"2026-05-21",10.11,{"date":511,"open":492,"high":492,"low":509,"close":509,"change":181,"percent_change":181,"volume":512,"transactions":9,"vwap":509},"2026-05-20",24900,{"date":514,"open":436,"high":436,"low":509,"close":509,"change":202,"percent_change":91,"volume":515,"transactions":9,"vwap":509},"2026-05-19",12700,{"date":517,"open":436,"high":436,"low":436,"close":436,"change":194,"percent_change":195,"volume":447,"transactions":9,"vwap":436},"2026-05-18",{"date":519,"open":436,"high":436,"low":492,"close":492,"change":181,"percent_change":181,"volume":520,"transactions":9,"vwap":492},"2026-05-15",56000,{"date":522,"open":497,"high":492,"low":497,"close":492,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":492},"2026-05-14",0.015,0.15,900,{"date":527,"open":528,"high":509,"low":528,"close":529,"change":530,"percent_change":325,"volume":531,"transactions":9,"vwap":529},"2026-05-13",10.1,10.105,-0.005,30400,{"date":533,"open":534,"high":509,"low":534,"close":509,"change":194,"percent_change":195,"volume":535,"transactions":9,"vwap":509},"2026-05-12",10.08,12400,{"date":537,"open":529,"high":529,"low":497,"close":528,"change":112,"percent_change":493,"volume":538,"transactions":9,"vwap":528},"2026-05-11",60600,{"date":540,"open":436,"high":436,"low":436,"close":436,"change":194,"percent_change":195,"volume":398,"transactions":9,"vwap":436},"2026-05-08",{"date":542,"open":436,"high":436,"low":534,"close":492,"change":543,"percent_change":270,"volume":544,"transactions":9,"vwap":492},"2026-05-07",0.029,25200,{"date":546,"open":534,"high":547,"low":534,"close":547,"change":548,"percent_change":194,"volume":549,"transactions":9,"vwap":547},"2026-05-06",10.091,0.001,500,{"date":551,"open":497,"high":497,"low":497,"close":497,"change":50,"percent_change":552,"volume":398,"transactions":9,"vwap":497},"2026-05-05",0.4,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":112,"percent_change":493,"volume":411,"transactions":9,"vwap":555},"2026-05-04",10.05,{"date":557,"open":534,"high":534,"low":534,"close":534,"change":181,"percent_change":181,"volume":398,"transactions":9,"vwap":534},"2026-05-01",{"date":559,"open":436,"high":436,"low":534,"close":534,"change":202,"percent_change":91,"volume":480,"transactions":9,"vwap":534},"2026-04-30",{"date":561,"open":528,"high":528,"low":528,"close":528,"change":112,"percent_change":493,"volume":447,"transactions":9,"vwap":528},"2026-04-29",{"date":563,"open":436,"high":436,"low":436,"close":436,"change":162,"percent_change":365,"volume":411,"transactions":9,"vwap":436},"2026-04-28",{"date":565,"open":528,"high":528,"low":528,"close":528,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":528},"2026-04-27",{"date":567,"open":528,"high":528,"low":528,"close":528,"change":181,"percent_change":181,"volume":398,"transactions":9,"vwap":528},"2026-04-24",{"date":569,"open":555,"high":528,"low":555,"close":528,"change":181,"percent_change":181,"volume":570,"transactions":9,"vwap":528},"2026-04-23",24000,{"date":572,"open":528,"high":528,"low":573,"close":528,"change":181,"percent_change":181,"volume":574,"transactions":9,"vwap":528},"2026-04-22",10.07,100300,{"date":576,"open":528,"high":528,"low":528,"close":528,"change":181,"percent_change":181,"volume":411,"transactions":9,"vwap":528},"2026-04-21",{"date":578,"open":528,"high":528,"low":528,"close":528,"change":465,"percent_change":579,"volume":447,"transactions":9,"vwap":528},"2026-04-20",0.55,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":582},"2026-04-17",10.045,{"date":584,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":582},"2026-04-16",{"date":586,"open":587,"high":555,"low":587,"close":582,"change":530,"percent_change":325,"volume":588,"transactions":9,"vwap":582},"2026-04-15",10.04,1100,{"date":590,"open":555,"high":555,"low":555,"close":555,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":555},"2026-04-14",{"date":592,"open":555,"high":555,"low":555,"close":555,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":555},"2026-04-13",{"date":594,"open":587,"high":555,"low":587,"close":555,"change":181,"percent_change":181,"volume":595,"transactions":9,"vwap":555},"2026-04-10",3500,{"date":597,"open":555,"high":555,"low":555,"close":555,"change":181,"percent_change":181,"volume":189,"transactions":9,"vwap":555},"2026-04-09",{"date":599,"open":555,"high":555,"low":555,"close":555,"change":194,"percent_change":195,"volume":600,"transactions":9,"vwap":555},"2026-04-08",5000,{"date":602,"open":555,"high":555,"low":603,"close":587,"change":233,"percent_change":234,"volume":604,"transactions":9,"vwap":587},"2026-04-07",10.03,10100,{"date":606,"open":555,"high":555,"low":555,"close":555,"change":194,"percent_change":195,"volume":411,"transactions":9,"vwap":555},"2026-04-06",{"date":608,"open":587,"high":587,"low":587,"close":587,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":587},"2026-04-02",{"date":610,"open":555,"high":555,"low":587,"close":587,"change":194,"percent_change":195,"volume":611,"transactions":9,"vwap":587},"2026-04-01",2400,{"date":613,"open":555,"high":555,"low":603,"close":603,"change":181,"percent_change":181,"volume":614,"transactions":9,"vwap":603},"2026-03-31",400,{"date":616,"open":603,"high":603,"low":603,"close":603,"change":181,"percent_change":181,"volume":617,"transactions":9,"vwap":603},"2026-03-30",1200,{"date":619,"open":603,"high":603,"low":603,"close":603,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":603},"2026-03-27",{"date":621,"open":555,"high":555,"low":622,"close":603,"change":202,"percent_change":91,"volume":623,"transactions":9,"vwap":603},"2026-03-26",10.02,4700,{"date":625,"open":555,"high":555,"low":555,"close":555,"change":181,"percent_change":181,"volume":398,"transactions":9,"vwap":555},"2026-03-25",{"date":627,"open":555,"high":555,"low":555,"close":555,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":555},"2026-03-24",{"date":629,"open":603,"high":555,"low":622,"close":555,"change":210,"percent_change":397,"volume":630,"transactions":9,"vwap":555},"2026-03-23",3900,{"date":632,"open":603,"high":603,"low":603,"close":603,"change":194,"percent_change":195,"volume":398,"transactions":9,"vwap":603},"2026-03-20",{"date":634,"open":635,"high":622,"low":635,"close":622,"change":210,"percent_change":397,"volume":636,"transactions":9,"vwap":622},"2026-03-19",10,14000,{"date":638,"open":509,"high":509,"low":635,"close":635,"change":181,"percent_change":181,"volume":639,"transactions":9,"vwap":635},"2026-03-18",10800,{"date":641,"open":263,"high":263,"low":642,"close":635,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":635},"2026-03-17",9.98,-0.15,-1.48,4800,{"date":647,"open":263,"high":263,"low":263,"close":263,"change":210,"percent_change":397,"volume":398,"transactions":9,"vwap":263},"2026-03-16",{"date":649,"open":436,"high":436,"low":436,"close":436,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":436},"2026-03-13",{"date":651,"open":436,"high":436,"low":436,"close":436,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":436},"2026-03-12",{"date":653,"open":436,"high":436,"low":436,"close":436,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":436},"2026-03-11",{"date":655,"open":436,"high":436,"low":436,"close":436,"change":194,"percent_change":195,"volume":398,"transactions":9,"vwap":436},"2026-03-10",{"date":657,"open":492,"high":492,"low":492,"close":492,"change":210,"percent_change":397,"volume":447,"transactions":9,"vwap":492},"2026-03-09",{"date":659,"open":528,"high":528,"low":528,"close":528,"change":660,"percent_change":661,"volume":411,"transactions":9,"vwap":528},"2026-03-06",0.07,0.7,{"date":663,"open":528,"high":528,"low":622,"close":603,"change":194,"percent_change":195,"volume":402,"transactions":9,"vwap":603},"2026-03-05",{"date":665,"open":622,"high":622,"low":622,"close":622,"change":181,"percent_change":181,"volume":666,"transactions":9,"vwap":622},"2026-03-04",800,{"date":668,"open":587,"high":587,"low":622,"close":622,"change":202,"percent_change":91,"volume":669,"transactions":9,"vwap":622},"2026-03-03",3300,{"date":671,"open":587,"high":587,"low":587,"close":587,"change":210,"percent_change":397,"volume":672,"transactions":9,"vwap":587},"2026-03-02",1500,{"date":674,"open":622,"high":622,"low":622,"close":622,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":622},"2026-02-27",{"date":676,"open":622,"high":622,"low":622,"close":622,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":622},"2026-02-26",{"date":678,"open":622,"high":622,"low":622,"close":622,"change":301,"percent_change":17,"volume":488,"transactions":9,"vwap":622},"2026-02-25",{"date":680,"open":635,"high":622,"low":635,"close":681,"change":523,"percent_change":524,"volume":682,"transactions":9,"vwap":681},"2026-02-24",10.015,462400,{"date":684,"open":685,"high":622,"low":635,"close":635,"change":233,"percent_change":234,"volume":686,"transactions":9,"vwap":635},"2026-02-23",10.01,46200,{"date":688,"open":685,"high":685,"low":685,"close":685,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":685},"2026-02-20",{"date":690,"open":685,"high":685,"low":685,"close":685,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":685},"2026-02-19",{"date":692,"open":685,"high":685,"low":685,"close":685,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":685},"2026-02-18",{"date":694,"open":642,"high":685,"low":642,"close":685,"change":695,"percent_change":696,"volume":411,"transactions":9,"vwap":685},"2026-02-17",-0.09,-0.89,{"date":698,"open":528,"high":528,"low":528,"close":528,"change":431,"percent_change":699,"volume":411,"transactions":9,"vwap":528},"2026-02-13",0.8,{"date":701,"open":642,"high":702,"low":642,"close":622,"change":703,"percent_change":50,"volume":704,"transactions":9,"vwap":622},"2026-02-12",10.055,0.004,450000,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":411,"transactions":9,"vwap":707},"2026-02-11",10.016,0.016,0.16,{"date":711,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":635},"2026-02-10",{"date":713,"open":497,"high":497,"low":635,"close":635,"change":181,"percent_change":181,"volume":447,"transactions":9,"vwap":635},"2026-02-09",{"date":715,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":447,"transactions":9,"vwap":635},"2026-02-06",{"date":717,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":614,"transactions":9,"vwap":635},"2026-02-05",{"date":719,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":635},"2026-02-04",{"date":721,"open":497,"high":497,"low":635,"close":635,"change":181,"percent_change":181,"volume":549,"transactions":9,"vwap":635},"2026-02-03",{"date":723,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":724,"transactions":9,"vwap":635},"2026-02-02",45200,{"date":726,"open":555,"high":555,"low":635,"close":635,"change":409,"percent_change":727,"volume":728,"transactions":9,"vwap":635},"2026-01-30",-0.4,101000,{"date":730,"open":555,"high":555,"low":587,"close":587,"change":194,"percent_change":195,"volume":731,"transactions":9,"vwap":587},"2026-01-29",3200,{"date":733,"open":603,"high":587,"low":603,"close":603,"change":181,"percent_change":181,"volume":734,"transactions":9,"vwap":603},"2026-01-28",7700,{"date":736,"open":603,"high":603,"low":603,"close":603,"change":181,"percent_change":181,"volume":447,"transactions":9,"vwap":603},"2026-01-27",{"date":738,"open":622,"high":603,"low":622,"close":603,"change":194,"percent_change":195,"volume":739,"transactions":9,"vwap":603},"2026-01-26",9300,{"date":741,"open":685,"high":622,"low":685,"close":622,"change":194,"percent_change":195,"volume":604,"transactions":9,"vwap":622},"2026-01-23",{"date":743,"open":642,"high":685,"low":642,"close":685,"change":162,"percent_change":365,"volume":744,"transactions":9,"vwap":685},"2026-01-22",25800,{"date":746,"open":747,"high":747,"low":748,"close":642,"change":181,"percent_change":181,"volume":749,"transactions":9,"vwap":642},"2026-01-21",9.99,9.97,36900,{"date":751,"open":642,"high":642,"low":642,"close":642,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":642},"2026-01-20",{"date":753,"open":642,"high":642,"low":642,"close":642,"change":181,"percent_change":181,"volume":414,"transactions":9,"vwap":642},"2026-01-16",{"date":755,"open":756,"high":642,"low":756,"close":642,"change":210,"percent_change":397,"volume":757,"transactions":9,"vwap":642},"2026-01-15",9.9,685900,{"date":759,"open":748,"high":748,"low":760,"close":760,"change":761,"percent_change":643,"volume":762,"transactions":9,"vwap":760},"2026-01-14",9.96,-0.015,43200,{"date":764,"open":748,"high":765,"low":766,"close":765,"change":523,"percent_change":524,"volume":767,"transactions":9,"vwap":765},"2026-01-13",9.975,9.965,33100,{"date":769,"open":747,"high":747,"low":770,"close":760,"change":530,"percent_change":325,"volume":771,"transactions":9,"vwap":760},"2026-01-12",9.95,4300,{"date":773,"open":766,"high":766,"low":766,"close":766,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":766},"2026-01-09",{"date":775,"open":642,"high":642,"low":776,"close":766,"change":761,"percent_change":643,"volume":777,"transactions":9,"vwap":766},"2026-01-08",9.955,22500,{"date":779,"open":642,"high":642,"low":642,"close":642,"change":50,"percent_change":552,"volume":411,"transactions":9,"vwap":642},"2026-01-07",{"date":781,"open":782,"high":782,"low":782,"close":782,"change":301,"percent_change":17,"volume":783,"transactions":9,"vwap":782},"2026-01-06",9.94,11900,{"date":785,"open":642,"high":642,"low":786,"close":787,"change":301,"percent_change":17,"volume":788,"transactions":9,"vwap":787},"2026-01-05",9.93,9.935,7000,{"date":790,"open":786,"high":786,"low":786,"close":786,"change":233,"percent_change":234,"volume":791,"transactions":9,"vwap":786},"2026-01-02",600,{"date":793,"open":642,"high":642,"low":782,"close":782,"change":181,"percent_change":181,"volume":794,"transactions":9,"vwap":782},"2025-12-31",214700,{"date":796,"open":642,"high":642,"low":786,"close":782,"change":181,"percent_change":181,"volume":797,"transactions":9,"vwap":782},"2025-12-30",2500,{"date":799,"open":782,"high":770,"low":786,"close":782,"change":181,"percent_change":181,"volume":458,"transactions":9,"vwap":782},"2025-12-29",{"date":801,"open":756,"high":782,"low":756,"close":782,"change":181,"percent_change":181,"volume":494,"transactions":9,"vwap":782},"2025-12-26",{"date":803,"open":782,"high":782,"low":782,"close":782,"change":194,"percent_change":195,"volume":804,"transactions":9,"vwap":782},"2025-12-24",700,{"date":806,"open":787,"high":787,"low":786,"close":786,"change":530,"percent_change":325,"volume":630,"transactions":9,"vwap":786},"2025-12-23",{"date":808,"open":787,"high":787,"low":787,"close":787,"change":301,"percent_change":17,"volume":440,"transactions":9,"vwap":787},"2025-12-22",{"date":810,"open":782,"high":782,"low":786,"close":786,"change":233,"percent_change":234,"volume":811,"transactions":9,"vwap":786},"2025-12-19",9700,{"date":813,"open":231,"high":231,"low":782,"close":782,"change":181,"percent_change":181,"volume":588,"transactions":9,"vwap":782},"2025-12-18",{"date":815,"open":786,"high":782,"low":786,"close":782,"change":194,"percent_change":195,"volume":816,"transactions":9,"vwap":782},"2025-12-17",94200,{"date":818,"open":786,"high":786,"low":786,"close":786,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":786},"2025-12-16",{"date":820,"open":786,"high":782,"low":821,"close":786,"change":181,"percent_change":181,"volume":822,"transactions":9,"vwap":786},"2025-12-15",9.92,38300,{"date":824,"open":825,"high":782,"low":825,"close":786,"change":181,"percent_change":181,"volume":826,"transactions":9,"vwap":786},"2025-12-12",9.925,151300,{"date":828,"open":782,"high":782,"low":786,"close":786,"change":181,"percent_change":181,"volume":829,"transactions":9,"vwap":786},"2025-12-11",31100,{"date":831,"open":782,"high":782,"low":786,"close":786,"change":761,"percent_change":643,"volume":832,"transactions":9,"vwap":786},"2025-12-10",2200,{"date":834,"open":786,"high":770,"low":825,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2025-12-09",9.945,0.025,0.25,371100,{"date":840,"open":821,"high":786,"low":821,"close":821,"change":181,"percent_change":181,"volume":841,"transactions":9,"vwap":821},"2025-12-08",267000,{"date":843,"open":821,"high":821,"low":844,"close":821,"change":181,"percent_change":181,"volume":845,"transactions":9,"vwap":821},"2025-12-05",9.91,191500,{"date":847,"open":844,"high":821,"low":756,"close":821,"change":523,"percent_change":524,"volume":848,"transactions":9,"vwap":821},"2025-12-04",820700,{"date":850,"open":851,"high":844,"low":851,"close":852,"change":530,"percent_change":325,"volume":853,"transactions":9,"vwap":852},"2025-12-03",9.87,9.905,444300,{"date":855,"open":844,"high":844,"low":856,"close":844,"change":181,"percent_change":181,"volume":857,"transactions":9,"vwap":844},"2025-12-02",9.89,315500,{"date":859,"open":860,"high":821,"low":861,"close":844,"change":181,"percent_change":181,"volume":862,"transactions":9,"vwap":844},"2025-12-01",9.915,9.88,1088600,{"date":864,"open":821,"high":821,"low":852,"close":844,"change":181,"percent_change":181,"volume":865,"transactions":9,"vwap":844},"2025-11-28",110600,{"date":867,"open":821,"high":821,"low":868,"close":844,"change":233,"percent_change":234,"volume":869,"transactions":9,"vwap":844},"2025-11-26",9.904,204400,{"date":871,"open":844,"high":786,"low":844,"close":821,"change":233,"percent_change":234,"volume":872,"transactions":9,"vwap":821},"2025-11-25",309700,{"date":175,"open":874,"high":770,"low":23,"close":786,"change":660,"percent_change":875,"volume":876,"transactions":9,"vwap":786},9.86,0.71,325200]