[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALIS":3,"homepage-market-summary":25,"stock-historical-ALIS":167},{"ticker":4,"date":5,"profile":6,"quote":13},"ALIS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Calisa Acquisition Corp Ordinary shares","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Calisa Acquisition Corp is a blank check company with the purpose of effecting a merger, asset acquisition, stock exchange, stock purchase, reorganization, or similar business combination.","New York, NY",{"close":14,"open":14,"high":15,"low":14,"prev_close":14,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.31,10.33,0,13432.1,94,10.3117,10.4,9.85,27321.443741523584,83.6,212,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":14,"start_date":174,"end_date":5},27321,5792146.073203,3.94,"2025-11-19",[176,177,184,190,196,205,210,218,224,231,239,244,249,255,262,268,273,280,287,294,302,309,314,320,329,334,339,344,350,356,361,366,373,378,384,389,394,401,408,415,420,425,429,434,440,445,448,455,463,468,471,474,482,485,489,493,498,501,504,507,510,514,518,522,526,529,533,536,539,542,547,551,557,560,564,567,571,574,577,580,583,586,591,596,599,602,607,612,614,617,619,622,625,627,631,634,637,640,644,647,650,653,655,658,660,664,667,669,671,673,675,678,680,682,684,686,688,690,692,695,698,700,702,704,706,708,710,712,715,717,719,721,724,726,729,731,734,738,740,743,745,747,749,751,753,755,757,759,761,763,765,767,770,773,777,779,781,785,788,790,792,795,798,801,804,807,810,814,819,823,826,828,831,835,838,840,842,844,846,848,851,854,857,861,865,867,871,875,878,880,882,885,887,890,893,896,898,902,905,909,911,913,916,919,921,924,926,929,933,936,940,944],{"date":5,"open":14,"high":15,"low":14,"close":14,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":178,"open":15,"high":15,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-30",-0.01,-0.1,14890,184,10.3119,{"date":185,"open":15,"high":15,"low":14,"close":186,"change":179,"percent_change":180,"volume":187,"transactions":188,"vwap":189},"2026-09-29",10.32,3715,25,10.3233,{"date":191,"open":186,"high":15,"low":186,"close":15,"change":48,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-28",0.39,2107,26,10.3222,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-25",10.34,10.29,-0.05,-0.48,920,24,10.3284,{"date":206,"open":207,"high":207,"low":198,"close":198,"change":16,"percent_change":16,"volume":208,"transactions":203,"vwap":209},"2026-09-23",10.3446,721,10.3411,{"date":211,"open":14,"high":212,"low":14,"close":198,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-22",10.35,0.045,0.44,326619,292,10.312,{"date":219,"open":186,"high":186,"low":220,"close":220,"change":16,"percent_change":16,"volume":221,"transactions":222,"vwap":223},"2026-09-21",10.295,3711.1,53,10.311,{"date":225,"open":14,"high":14,"low":220,"close":220,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-18",0.009,0.09,3380,19,10.3089,{"date":232,"open":15,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":223},"2026-09-17",10.3301,10.286,-0.004,-0.04,14160.019452,54,{"date":240,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":241,"transactions":242,"vwap":243},"2026-09-16",708,34,10.2962,{"date":245,"open":14,"high":212,"low":14,"close":198,"change":16,"percent_change":16,"volume":246,"transactions":247,"vwap":248},"2026-09-15",11747,68,10.3421,{"date":250,"open":251,"high":198,"low":252,"close":198,"change":16,"percent_change":16,"volume":253,"transactions":254,"vwap":195},"2026-09-14",10.292,10.28,3834.182861,37,{"date":256,"open":198,"high":198,"low":198,"close":198,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-11",0.06,0.58,426,32,10.3159,{"date":263,"open":15,"high":198,"low":252,"close":252,"change":236,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-10",-0.39,1353,52,10.3141,{"date":269,"open":198,"high":212,"low":199,"close":186,"change":16,"percent_change":16,"volume":270,"transactions":271,"vwap":272},"2026-09-09",8391,75,10.3383,{"date":274,"open":275,"high":20,"low":220,"close":186,"change":276,"percent_change":33,"volume":277,"transactions":278,"vwap":279},"2026-09-08",10.39,0.02,32925,93,10.3403,{"date":281,"open":282,"high":282,"low":252,"close":282,"change":67,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-04",10.3,0.49,143204,176,10.2958,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":16,"percent_change":16,"volume":291,"transactions":292,"vwap":293},"2026-09-03",10.26,10.25,29933,23,10.2506,{"date":295,"open":296,"high":297,"low":298,"close":290,"change":67,"percent_change":283,"volume":299,"transactions":300,"vwap":301},"2026-09-02",10.24,10.2502,10.235,188427,233,10.2487,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":16,"percent_change":16,"volume":306,"transactions":307,"vwap":308},"2026-09-01",10.23,10.2,2505,22,10.215,{"date":310,"open":304,"high":304,"low":305,"close":305,"change":179,"percent_change":180,"volume":311,"transactions":312,"vwap":313},"2026-08-31",13613,115,10.2045,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":179,"percent_change":180,"volume":317,"transactions":318,"vwap":319},"2026-08-26",10.21,166.428907,8,10.2104,{"date":321,"open":322,"high":323,"low":316,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",10.219,10.22,0.01,0.1,3877,20,10.2194,{"date":330,"open":323,"high":323,"low":316,"close":316,"change":16,"percent_change":16,"volume":331,"transactions":332,"vwap":333},"2026-08-24",1141,30,10.2193,{"date":335,"open":296,"high":290,"low":305,"close":316,"change":16,"percent_change":16,"volume":336,"transactions":337,"vwap":338},"2026-08-21",2364.9557,46,10.2213,{"date":340,"open":316,"high":316,"low":316,"close":316,"change":341,"percent_change":67,"volume":342,"transactions":343,"vwap":316},"2026-08-19",0.005,1351,12,{"date":345,"open":316,"high":316,"low":346,"close":346,"change":341,"percent_change":67,"volume":347,"transactions":348,"vwap":349},"2026-08-18",10.205,2387,13,10.2084,{"date":351,"open":352,"high":296,"low":305,"close":305,"change":16,"percent_change":16,"volume":353,"transactions":354,"vwap":355},"2026-08-17",10.209,22521,113,10.2156,{"date":357,"open":305,"high":305,"low":305,"close":305,"change":324,"percent_change":325,"volume":358,"transactions":359,"vwap":360},"2026-08-14",583,10,10.2007,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":16,"percent_change":16,"volume":364,"transactions":359,"vwap":365},"2026-08-13",10.19,627,10.1874,{"date":367,"open":368,"high":305,"low":369,"close":363,"change":16,"percent_change":16,"volume":370,"transactions":371,"vwap":372},"2026-08-12",10.1909,10.18,13569,27,10.1906,{"date":374,"open":305,"high":305,"low":363,"close":363,"change":324,"percent_change":325,"volume":375,"transactions":376,"vwap":377},"2026-08-11",5138.5,15,10.191,{"date":379,"open":363,"high":363,"low":369,"close":369,"change":380,"percent_change":200,"volume":381,"transactions":382,"vwap":383},"2026-08-10",-0.005,5972,28,10.1885,{"date":385,"open":369,"high":386,"low":369,"close":386,"change":341,"percent_change":67,"volume":387,"transactions":229,"vwap":388},"2026-08-07",10.185,27833,10.1805,{"date":390,"open":369,"high":363,"low":391,"close":369,"change":324,"percent_change":325,"volume":392,"transactions":238,"vwap":393},"2026-08-06",10.175,557060,10.1829,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":359,"vwap":400},"2026-08-05",10.17,-0.015,-0.15,1038.2841,10.1695,{"date":402,"open":316,"high":316,"low":386,"close":386,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-04",0.016,0.16,5732,16,10.1855,{"date":409,"open":410,"high":396,"low":410,"close":411,"change":412,"percent_change":48,"volume":413,"transactions":242,"vwap":414},"2026-08-03",10.1668,10.169,0.004,4117,10.1742,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":380,"percent_change":200,"volume":418,"transactions":343,"vwap":419},"2026-07-30",10.165,5823,10.1643,{"date":421,"open":422,"high":396,"low":422,"close":396,"change":324,"percent_change":325,"volume":423,"transactions":406,"vwap":424},"2026-07-29",10.16,14549,10.1603,{"date":426,"open":417,"high":396,"low":422,"close":422,"change":16,"percent_change":16,"volume":427,"transactions":222,"vwap":428},"2026-07-28",4290.3,10.1624,{"date":430,"open":369,"high":369,"low":422,"close":422,"change":324,"percent_change":325,"volume":431,"transactions":432,"vwap":433},"2026-07-27",4307.160483,29,10.1709,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":90,"volume":438,"transactions":318,"vwap":439},"2026-07-24",10.15,-0.02,307,10.1507,{"date":441,"open":436,"high":363,"low":436,"close":396,"change":16,"percent_change":16,"volume":442,"transactions":443,"vwap":444},"2026-07-23",152361.0103,17,10.1502,{"date":446,"open":369,"high":369,"low":396,"close":396,"change":16,"percent_change":16,"volume":447,"transactions":327,"vwap":396},"2026-07-22",102166,{"date":449,"open":363,"high":363,"low":396,"close":396,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-21",-0.0186,-0.18,5681.0314,18,10.1758,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":318,"vwap":462},"2026-07-20",10.1881,10.1886,0.0256,0.25,262,10.1878,{"date":464,"open":436,"high":396,"low":436,"close":465,"change":466,"percent_change":161,"volume":467,"transactions":9,"vwap":465},"2026-07-17",10.163,0.003,3300,{"date":469,"open":391,"high":290,"low":436,"close":422,"change":324,"percent_change":325,"volume":470,"transactions":9,"vwap":422},"2026-07-16",137600,{"date":472,"open":436,"high":422,"low":473,"close":436,"change":380,"percent_change":200,"volume":169,"transactions":9,"vwap":436},"2026-07-15",10.142,{"date":475,"open":476,"high":477,"low":436,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-07-14",10.172,10.179,10.155,-0.025,-0.25,3400,{"date":483,"open":296,"high":296,"low":417,"close":369,"change":324,"percent_change":325,"volume":484,"transactions":9,"vwap":369},"2026-07-13",4300,{"date":486,"open":290,"high":290,"low":487,"close":396,"change":179,"percent_change":180,"volume":488,"transactions":9,"vwap":396},"2026-07-10",10.156,700,{"date":490,"open":436,"high":369,"low":436,"close":369,"change":276,"percent_change":491,"volume":492,"transactions":9,"vwap":369},"2026-07-09",0.2,3000,{"date":494,"open":422,"high":495,"low":496,"close":422,"change":16,"percent_change":16,"volume":497,"transactions":9,"vwap":422},"2026-07-08",10.178,10.14,13500,{"date":499,"open":422,"high":422,"low":422,"close":422,"change":380,"percent_change":200,"volume":500,"transactions":9,"vwap":422},"2026-07-07",15300,{"date":502,"open":369,"high":369,"low":422,"close":417,"change":397,"percent_change":398,"volume":503,"transactions":9,"vwap":417},"2026-07-06",324400,{"date":505,"open":396,"high":290,"low":396,"close":369,"change":276,"percent_change":491,"volume":506,"transactions":9,"vwap":369},"2026-07-02",46400,{"date":508,"open":422,"high":396,"low":436,"close":422,"change":324,"percent_change":325,"volume":509,"transactions":9,"vwap":422},"2026-07-01",118200,{"date":511,"open":436,"high":363,"low":512,"close":436,"change":16,"percent_change":16,"volume":513,"transactions":9,"vwap":436},"2026-06-30",10.12,20100,{"date":515,"open":516,"high":436,"low":512,"close":436,"change":16,"percent_change":16,"volume":517,"transactions":9,"vwap":436},"2026-06-29",10.13,4000,{"date":519,"open":512,"high":436,"low":512,"close":436,"change":161,"percent_change":520,"volume":521,"transactions":9,"vwap":436},"2026-06-26",0.3,2900,{"date":523,"open":512,"high":436,"low":524,"close":512,"change":16,"percent_change":16,"volume":525,"transactions":9,"vwap":512},"2026-06-25",10.11,4200,{"date":527,"open":512,"high":512,"low":512,"close":512,"change":397,"percent_change":398,"volume":528,"transactions":9,"vwap":512},"2026-06-24",2600,{"date":530,"open":512,"high":531,"low":512,"close":531,"change":397,"percent_change":398,"volume":532,"transactions":9,"vwap":531},"2026-06-23",10.135,3600,{"date":534,"open":436,"high":436,"low":512,"close":436,"change":324,"percent_change":325,"volume":535,"transactions":9,"vwap":436},"2026-06-22",7000,{"date":537,"open":524,"high":396,"low":524,"close":496,"change":161,"percent_change":520,"volume":538,"transactions":9,"vwap":496},"2026-06-18",9400,{"date":540,"open":512,"high":512,"low":524,"close":524,"change":179,"percent_change":180,"volume":541,"transactions":9,"vwap":524},"2026-06-17",3200,{"date":543,"open":436,"high":436,"low":544,"close":512,"change":111,"percent_change":545,"volume":546,"transactions":9,"vwap":512},"2026-06-16",10.1,-0.3,7700,{"date":548,"open":524,"high":436,"low":524,"close":436,"change":549,"percent_change":460,"volume":550,"transactions":9,"vwap":436},"2026-06-15",0.025,8500,{"date":552,"open":544,"high":553,"low":544,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-12",10.125,0.015,0.15,4800,{"date":558,"open":544,"high":524,"low":544,"close":524,"change":341,"percent_change":67,"volume":559,"transactions":9,"vwap":524},"2026-06-11",11500,{"date":561,"open":562,"high":562,"low":544,"close":562,"change":380,"percent_change":200,"volume":563,"transactions":9,"vwap":562},"2026-06-10",10.105,4600,{"date":565,"open":544,"high":524,"low":544,"close":524,"change":16,"percent_change":16,"volume":566,"transactions":9,"vwap":524},"2026-06-09",5300,{"date":568,"open":569,"high":524,"low":569,"close":524,"change":324,"percent_change":325,"volume":570,"transactions":9,"vwap":524},"2026-06-08",10.09,12000,{"date":572,"open":569,"high":544,"low":569,"close":544,"change":324,"percent_change":325,"volume":573,"transactions":9,"vwap":544},"2026-06-05",5800,{"date":575,"open":576,"high":569,"low":576,"close":569,"change":16,"percent_change":16,"volume":546,"transactions":9,"vwap":569},"2026-06-04",10.08,{"date":578,"open":576,"high":569,"low":576,"close":569,"change":16,"percent_change":16,"volume":579,"transactions":9,"vwap":569},"2026-06-03",54500,{"date":581,"open":576,"high":569,"low":576,"close":569,"change":324,"percent_change":325,"volume":582,"transactions":9,"vwap":569},"2026-06-02",133400,{"date":584,"open":576,"high":576,"low":576,"close":576,"change":16,"percent_change":16,"volume":585,"transactions":9,"vwap":576},"2026-06-01",100,{"date":587,"open":576,"high":576,"low":576,"close":576,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":576},"2026-05-29",-0.019,-0.19,15000,{"date":592,"open":569,"high":593,"low":569,"close":593,"change":594,"percent_change":33,"volume":595,"transactions":9,"vwap":593},"2026-05-28",10.099,0.019,600,{"date":597,"open":544,"high":544,"low":576,"close":576,"change":437,"percent_change":90,"volume":598,"transactions":9,"vwap":576},"2026-05-27",200,{"date":600,"open":544,"high":544,"low":544,"close":544,"change":48,"percent_change":601,"volume":585,"transactions":9,"vwap":544},"2026-05-26",0.4,{"date":603,"open":604,"high":576,"low":605,"close":605,"change":179,"percent_change":180,"volume":606,"transactions":9,"vwap":605},"2026-05-22",10.065,10.06,13400,{"date":608,"open":576,"high":576,"low":609,"close":610,"change":179,"percent_change":180,"volume":611,"transactions":9,"vwap":610},"2026-05-21",10.05,10.07,12200,{"date":613,"open":576,"high":576,"low":576,"close":576,"change":16,"percent_change":16,"volume":585,"transactions":9,"vwap":576},"2026-05-20",{"date":615,"open":609,"high":576,"low":609,"close":576,"change":179,"percent_change":180,"volume":616,"transactions":9,"vwap":576},"2026-05-19",2200,{"date":618,"open":569,"high":569,"low":569,"close":569,"change":48,"percent_change":601,"volume":585,"transactions":9,"vwap":569},"2026-05-18",{"date":620,"open":609,"high":609,"low":609,"close":609,"change":479,"percent_change":480,"volume":621,"transactions":9,"vwap":609},"2026-05-15",25400,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":624},"2026-05-14",10.075,{"date":626,"open":624,"high":624,"low":624,"close":624,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":624},"2026-05-13",{"date":628,"open":629,"high":624,"low":629,"close":624,"change":380,"percent_change":200,"volume":630,"transactions":9,"vwap":624},"2026-05-12",10.059,300,{"date":632,"open":609,"high":576,"low":609,"close":576,"change":341,"percent_change":67,"volume":633,"transactions":9,"vwap":576},"2026-05-11",1800,{"date":635,"open":636,"high":624,"low":636,"close":624,"change":276,"percent_change":491,"volume":528,"transactions":9,"vwap":624},"2026-05-08",10.047,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":639},"2026-05-07",10.055,{"date":641,"open":642,"high":610,"low":639,"close":639,"change":397,"percent_change":398,"volume":643,"transactions":9,"vwap":639},"2026-05-06",10.069,1500,{"date":645,"open":610,"high":610,"low":610,"close":610,"change":16,"percent_change":16,"volume":646,"transactions":9,"vwap":610},"2026-05-05",12700,{"date":648,"open":609,"high":610,"low":609,"close":610,"change":276,"percent_change":491,"volume":649,"transactions":9,"vwap":610},"2026-05-04",13800,{"date":651,"open":609,"high":609,"low":609,"close":609,"change":16,"percent_change":16,"volume":652,"transactions":9,"vwap":609},"2026-05-01",400,{"date":654,"open":609,"high":609,"low":609,"close":609,"change":341,"percent_change":67,"volume":643,"transactions":9,"vwap":609},"2026-04-30",{"date":656,"open":657,"high":657,"low":657,"close":657,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":657},"2026-04-29",10.045,{"date":659,"open":657,"high":657,"low":657,"close":657,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":657},"2026-04-28",{"date":661,"open":662,"high":609,"low":662,"close":657,"change":341,"percent_change":67,"volume":663,"transactions":9,"vwap":657},"2026-04-27",10.03,6200,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":666},"2026-04-24",10.04,{"date":668,"open":662,"high":666,"low":662,"close":666,"change":179,"percent_change":180,"volume":590,"transactions":9,"vwap":666},"2026-04-23",{"date":670,"open":609,"high":609,"low":609,"close":609,"change":324,"percent_change":325,"volume":652,"transactions":9,"vwap":609},"2026-04-22",{"date":672,"open":666,"high":666,"low":666,"close":666,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":666},"2026-04-21",{"date":674,"open":666,"high":666,"low":666,"close":666,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":666},"2026-04-20",{"date":676,"open":662,"high":609,"low":662,"close":666,"change":48,"percent_change":601,"volume":677,"transactions":9,"vwap":666},"2026-04-17",8800,{"date":679,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-16",{"date":681,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-15",{"date":683,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-14",{"date":685,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-13",{"date":687,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-10",{"date":689,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-09",{"date":691,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-04-08",{"date":693,"open":359,"high":359,"low":359,"close":359,"change":276,"percent_change":491,"volume":694,"transactions":9,"vwap":359},"2026-04-07",800,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-04-06",9.98,{"date":699,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-04-02",{"date":701,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-04-01",{"date":703,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-31",{"date":705,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-30",{"date":707,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-27",{"date":709,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-26",{"date":711,"open":697,"high":697,"low":697,"close":697,"change":111,"percent_change":545,"volume":630,"transactions":9,"vwap":697},"2026-03-25",{"date":713,"open":714,"high":714,"low":714,"close":714,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":714},"2026-03-24",10.01,{"date":716,"open":714,"high":714,"low":714,"close":714,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":714},"2026-03-23",{"date":718,"open":714,"high":714,"low":714,"close":714,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":714},"2026-03-20",{"date":720,"open":714,"high":714,"low":359,"close":714,"change":179,"percent_change":180,"volume":643,"transactions":9,"vwap":714},"2026-03-19",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":276,"percent_change":491,"volume":528,"transactions":9,"vwap":723},"2026-03-18",10.02,{"date":725,"open":359,"high":359,"low":359,"close":359,"change":324,"percent_change":325,"volume":563,"transactions":9,"vwap":359},"2026-03-17",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":728},"2026-03-16",9.99,{"date":730,"open":728,"high":728,"low":728,"close":728,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":728},"2026-03-13",{"date":732,"open":359,"high":359,"low":728,"close":728,"change":179,"percent_change":180,"volume":733,"transactions":9,"vwap":728},"2026-03-12",47200,{"date":735,"open":736,"high":359,"low":736,"close":359,"change":16,"percent_change":16,"volume":737,"transactions":9,"vwap":359},"2026-03-11",9.96,900,{"date":739,"open":359,"high":359,"low":359,"close":359,"change":111,"percent_change":545,"volume":652,"transactions":9,"vwap":359},"2026-03-10",{"date":741,"open":662,"high":662,"low":662,"close":662,"change":67,"percent_change":742,"volume":585,"transactions":9,"vwap":662},"2026-03-09",0.5,{"date":744,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-06",{"date":746,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-05",{"date":748,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-04",{"date":750,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-03-03",{"date":752,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":677,"transactions":9,"vwap":697},"2026-03-02",{"date":754,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-27",{"date":756,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-26",{"date":758,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-25",{"date":760,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-24",{"date":762,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-23",{"date":764,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-20",{"date":766,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":697},"2026-02-19",{"date":768,"open":697,"high":697,"low":697,"close":697,"change":179,"percent_change":180,"volume":769,"transactions":9,"vwap":697},"2026-02-18",4100,{"date":771,"open":728,"high":728,"low":728,"close":728,"change":16,"percent_change":16,"volume":772,"transactions":9,"vwap":728},"2026-02-17",10100,{"date":774,"open":775,"high":723,"low":728,"close":728,"change":437,"percent_change":90,"volume":776,"transactions":9,"vwap":728},"2026-02-13",10.0080004,320300,{"date":778,"open":714,"high":714,"low":714,"close":714,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":714},"2026-02-12",{"date":780,"open":714,"high":714,"low":714,"close":714,"change":341,"percent_change":67,"volume":598,"transactions":9,"vwap":714},"2026-02-11",{"date":782,"open":359,"high":783,"low":359,"close":783,"change":784,"percent_change":276,"volume":169,"transactions":9,"vwap":783},"2026-02-10",10.0050001,0.002,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":466,"percent_change":161,"volume":595,"transactions":9,"vwap":787},"2026-02-09",10.0030003,{"date":789,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-02-06",{"date":791,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-02-05",{"date":793,"open":609,"high":609,"low":359,"close":359,"change":16,"percent_change":16,"volume":794,"transactions":9,"vwap":359},"2026-02-04",183700,{"date":796,"open":359,"high":359,"low":359,"close":359,"change":324,"percent_change":325,"volume":797,"transactions":9,"vwap":359},"2026-02-03",1100,{"date":799,"open":728,"high":728,"low":728,"close":728,"change":179,"percent_change":180,"volume":800,"transactions":9,"vwap":728},"2026-02-02",50300,{"date":802,"open":359,"high":359,"low":359,"close":359,"change":380,"percent_change":200,"volume":803,"transactions":9,"vwap":359},"2026-01-30",87000,{"date":805,"open":728,"high":783,"low":728,"close":783,"change":380,"percent_change":200,"volume":806,"transactions":9,"vwap":783},"2026-01-29",26900,{"date":808,"open":714,"high":714,"low":728,"close":714,"change":179,"percent_change":180,"volume":809,"transactions":9,"vwap":714},"2026-01-28",62100,{"date":811,"open":609,"high":609,"low":723,"close":723,"change":200,"percent_change":812,"volume":813,"transactions":9,"vwap":723},"2026-01-27",-0.5,1900,{"date":815,"open":728,"high":610,"low":728,"close":610,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":610},"2026-01-26",0.07,0.7,100400,{"date":820,"open":359,"high":359,"low":359,"close":359,"change":236,"percent_change":821,"volume":822,"transactions":9,"vwap":359},"2026-01-23",-0.4,8300,{"date":824,"open":666,"high":666,"low":666,"close":666,"change":257,"percent_change":825,"volume":598,"transactions":9,"vwap":666},"2026-01-22",0.6,{"date":827,"open":697,"high":697,"low":697,"close":697,"change":16,"percent_change":16,"volume":797,"transactions":9,"vwap":697},"2026-01-21",{"date":829,"open":830,"high":697,"low":830,"close":697,"change":324,"percent_change":325,"volume":573,"transactions":9,"vwap":697},"2026-01-20",9.973,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":276,"percent_change":491,"volume":630,"transactions":9,"vwap":834},"2026-01-16",9.955,9.97,{"date":836,"open":736,"high":736,"low":837,"close":837,"change":437,"percent_change":90,"volume":652,"transactions":9,"vwap":837},"2026-01-15",9.95,{"date":839,"open":834,"high":834,"low":834,"close":834,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":834},"2026-01-14",{"date":841,"open":834,"high":834,"low":834,"close":834,"change":324,"percent_change":325,"volume":652,"transactions":9,"vwap":834},"2026-01-13",{"date":843,"open":736,"high":736,"low":736,"close":736,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":736},"2026-01-12",{"date":845,"open":736,"high":736,"low":736,"close":736,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":736},"2026-01-09",{"date":847,"open":736,"high":736,"low":736,"close":736,"change":276,"percent_change":491,"volume":585,"transactions":9,"vwap":736},"2026-01-08",{"date":849,"open":850,"high":850,"low":850,"close":850,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":850},"2026-01-07",9.94,{"date":852,"open":850,"high":850,"low":850,"close":850,"change":16,"percent_change":16,"volume":853,"transactions":9,"vwap":850},"2026-01-06",27100,{"date":855,"open":837,"high":837,"low":850,"close":850,"change":179,"percent_change":180,"volume":856,"transactions":9,"vwap":850},"2026-01-05",51100,{"date":858,"open":850,"high":837,"low":859,"close":837,"change":276,"percent_change":491,"volume":860,"transactions":9,"vwap":837},"2026-01-02",9.935,35900,{"date":862,"open":863,"high":850,"low":863,"close":863,"change":16,"percent_change":16,"volume":864,"transactions":9,"vwap":863},"2025-12-31",9.93,16600,{"date":866,"open":863,"high":863,"low":863,"close":863,"change":16,"percent_change":16,"volume":813,"transactions":9,"vwap":863},"2025-12-30",{"date":868,"open":863,"high":837,"low":869,"close":863,"change":16,"percent_change":16,"volume":870,"transactions":9,"vwap":863},"2025-12-29",9.92,5500,{"date":872,"open":873,"high":863,"low":873,"close":863,"change":161,"percent_change":520,"volume":874,"transactions":9,"vwap":863},"2025-12-26",9.91,99100,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":877},"2025-12-24",9.9,{"date":879,"open":873,"high":873,"low":877,"close":877,"change":179,"percent_change":180,"volume":595,"transactions":9,"vwap":877},"2025-12-23",{"date":881,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":873},"2025-12-22",{"date":883,"open":873,"high":873,"low":877,"close":873,"change":16,"percent_change":16,"volume":884,"transactions":9,"vwap":873},"2025-12-19",4500,{"date":886,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":873},"2025-12-18",{"date":888,"open":877,"high":873,"low":877,"close":873,"change":16,"percent_change":16,"volume":889,"transactions":9,"vwap":873},"2025-12-17",356600,{"date":891,"open":892,"high":873,"low":892,"close":873,"change":16,"percent_change":16,"volume":546,"transactions":9,"vwap":873},"2025-12-16",9.904,{"date":894,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":895,"transactions":9,"vwap":873},"2025-12-15",37500,{"date":897,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":873},"2025-12-12",{"date":899,"open":900,"high":873,"low":877,"close":873,"change":16,"percent_change":16,"volume":901,"transactions":9,"vwap":873},"2025-12-11",9.905,6000,{"date":903,"open":900,"high":873,"low":900,"close":873,"change":324,"percent_change":325,"volume":904,"transactions":9,"vwap":873},"2025-12-10",5000,{"date":906,"open":873,"high":873,"low":907,"close":877,"change":16,"percent_change":16,"volume":908,"transactions":9,"vwap":877},"2025-12-09",9.895,208300,{"date":910,"open":877,"high":877,"low":877,"close":877,"change":16,"percent_change":16,"volume":643,"transactions":9,"vwap":877},"2025-12-08",{"date":912,"open":877,"high":877,"low":877,"close":877,"change":16,"percent_change":16,"volume":904,"transactions":9,"vwap":877},"2025-12-05",{"date":914,"open":877,"high":877,"low":877,"close":877,"change":16,"percent_change":16,"volume":915,"transactions":9,"vwap":877},"2025-12-04",3900,{"date":917,"open":873,"high":873,"low":877,"close":877,"change":179,"percent_change":180,"volume":918,"transactions":9,"vwap":877},"2025-12-03",66700,{"date":920,"open":877,"high":873,"low":877,"close":873,"change":324,"percent_change":325,"volume":643,"transactions":9,"vwap":873},"2025-12-02",{"date":922,"open":873,"high":873,"low":877,"close":877,"change":16,"percent_change":16,"volume":923,"transactions":9,"vwap":877},"2025-12-01",170500,{"date":925,"open":837,"high":837,"low":877,"close":877,"change":179,"percent_change":180,"volume":169,"transactions":9,"vwap":877},"2025-11-28",{"date":927,"open":869,"high":837,"low":873,"close":873,"change":437,"percent_change":90,"volume":928,"transactions":9,"vwap":873},"2025-11-26",254700,{"date":930,"open":931,"high":837,"low":869,"close":863,"change":324,"percent_change":325,"volume":932,"transactions":9,"vwap":863},"2025-11-25",9.925,2700,{"date":934,"open":869,"high":837,"low":869,"close":869,"change":341,"percent_change":67,"volume":935,"transactions":9,"vwap":869},"2025-11-24",32700,{"date":937,"open":21,"high":869,"low":21,"close":938,"change":554,"percent_change":555,"volume":939,"transactions":9,"vwap":938},"2025-11-21",9.915,78200,{"date":941,"open":942,"high":869,"low":877,"close":877,"change":588,"percent_change":589,"volume":943,"transactions":9,"vwap":877},"2025-11-20",9.909,477800,{"date":174,"open":877,"high":869,"low":877,"close":945,"change":594,"percent_change":33,"volume":946,"transactions":9,"vwap":945},9.919,14800]