[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALUB":3,"stock-historical-ALUB":26,"homepage-market-summary":595},{"ticker":4,"date":5,"profile":6,"quote":13},"ALUB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Alussa Energy Acquisition Corp. II","NYSE",null,"BLANK CHECKS","Alussa Energy Acquisition Corp II is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses or entities.","Grand Cayman, E9",{"close":14,"open":15,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.13,10.17,10.14,-0.01,-0.1,18540,19,10.1403,9.9,58747.81359649091,85.2,165,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":15,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":14,"start_date":33,"end_date":5},58748,9693389.243421,1.5,"2026-01-06",[35,36,41,49,55,60,64,69,75,80,86,90,94,101,109,113,119,127,134,140,145,151,156,160,166,173,178,181,185,189,192,200,208,210,215,220,222,224,227,232,235,237,240,243,246,249,252,254,256,258,260,262,265,269,271,274,277,280,283,285,288,291,295,297,299,301,305,308,312,314,316,318,321,324,327,330,333,336,339,342,344,346,348,350,352,354,356,359,362,365,368,370,372,377,379,382,385,387,391,394,396,400,402,405,408,410,412,414,418,421,423,425,429,431,434,437,439,442,444,447,449,452,454,457,459,462,465,470,476,479,481,484,487,494,497,499,501,503,506,509,514,519,522,525,528,531,534,537,540,542,545,549,551,553,558,562,564,566,572,576,578,581,584,589,593],{"date":5,"open":15,"high":15,"low":14,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":37,"open":16,"high":16,"low":16,"close":16,"change":38,"percent_change":38,"volume":39,"transactions":40,"vwap":16},"2026-10-01",0,73162,8,{"date":42,"open":43,"high":16,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",10.135,0.01,0.1,10674,45,10.1392,{"date":50,"open":51,"high":14,"low":51,"close":14,"change":38,"percent_change":38,"volume":52,"transactions":53,"vwap":54},"2026-09-29",10.12,11222,33,10.1294,{"date":56,"open":14,"high":14,"low":14,"close":14,"change":44,"percent_change":45,"volume":57,"transactions":58,"vwap":59},"2026-09-28",132,10,10.1278,{"date":61,"open":51,"high":51,"low":51,"close":51,"change":38,"percent_change":38,"volume":62,"transactions":63,"vwap":51},"2026-09-25",1266,15,{"date":65,"open":51,"high":66,"low":51,"close":51,"change":38,"percent_change":38,"volume":67,"transactions":68,"vwap":51},"2026-09-24",10.125,47344,358,{"date":70,"open":71,"high":51,"low":71,"close":51,"change":38,"percent_change":38,"volume":72,"transactions":73,"vwap":74},"2026-09-23",10.11,345986.007906,635,10.1142,{"date":76,"open":71,"high":51,"low":71,"close":51,"change":44,"percent_change":45,"volume":77,"transactions":78,"vwap":79},"2026-09-21",293542,245,10.1109,{"date":81,"open":82,"high":82,"low":71,"close":71,"change":17,"percent_change":18,"volume":83,"transactions":84,"vwap":85},"2026-09-18",10.115,2412,25,10.1138,{"date":87,"open":51,"high":51,"low":51,"close":51,"change":38,"percent_change":38,"volume":88,"transactions":89,"vwap":51},"2026-09-17",96482,111,{"date":91,"open":51,"high":66,"low":51,"close":51,"change":38,"percent_change":38,"volume":92,"transactions":93,"vwap":51},"2026-09-16",111524.900498,213,{"date":95,"open":15,"high":15,"low":71,"close":51,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-15",-0.03,-0.3,255424.926108,289,10.1187,{"date":102,"open":16,"high":103,"low":16,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-14",10.15,0.03,0.3,258.085915,11,10.1468,{"date":110,"open":66,"high":66,"low":51,"close":51,"change":38,"percent_change":38,"volume":111,"transactions":112,"vwap":51},"2026-09-11",104396.085915,128,{"date":114,"open":51,"high":51,"low":51,"close":51,"change":115,"percent_change":116,"volume":117,"transactions":107,"vwap":118},"2026-09-10",-0.025,-0.25,2123.022529,10.1201,{"date":120,"open":51,"high":121,"low":82,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-09",10.145,0.025,0.25,62349.115626,216,10.1218,{"date":128,"open":71,"high":51,"low":71,"close":51,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-08",0.005,0.05,86465,95,10.1141,{"date":135,"open":71,"high":82,"low":71,"close":82,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":71},"2026-09-03",-0.005,-0.05,119260,118,{"date":141,"open":51,"high":51,"low":71,"close":51,"change":44,"percent_change":45,"volume":142,"transactions":143,"vwap":144},"2026-09-01",97914,122,10.1167,{"date":146,"open":71,"high":71,"low":147,"close":71,"change":17,"percent_change":18,"volume":148,"transactions":149,"vwap":150},"2026-08-31",10.1,188135,345,10.1126,{"date":152,"open":71,"high":51,"low":71,"close":51,"change":44,"percent_change":45,"volume":153,"transactions":154,"vwap":155},"2026-08-27",20424,79,10.1198,{"date":157,"open":71,"high":71,"low":71,"close":71,"change":38,"percent_change":38,"volume":158,"transactions":58,"vwap":159},"2026-08-26",1027,10.1101,{"date":161,"open":71,"high":71,"low":71,"close":71,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":71},"2026-08-25",-0.04,-0.39,623496,12,{"date":167,"open":103,"high":103,"low":103,"close":103,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-08-17",0.02,0.2,106,5,10.1479,{"date":174,"open":14,"high":14,"low":14,"close":14,"change":168,"percent_change":169,"volume":175,"transactions":176,"vwap":177},"2026-08-12",127,7,10.1256,{"date":179,"open":71,"high":71,"low":71,"close":71,"change":38,"percent_change":38,"volume":180,"transactions":176,"vwap":71},"2026-08-11",400023,{"date":182,"open":51,"high":51,"low":71,"close":71,"change":44,"percent_change":45,"volume":183,"transactions":184,"vwap":71},"2026-08-04",110205,18,{"date":186,"open":147,"high":147,"low":147,"close":147,"change":38,"percent_change":38,"volume":187,"transactions":176,"vwap":188},"2026-07-31",140.098924,10.1002,{"date":190,"open":147,"high":147,"low":147,"close":147,"change":129,"percent_change":130,"volume":191,"transactions":184,"vwap":147},"2026-07-29",52285,{"date":193,"open":147,"high":147,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-28",10.095,0.055,0.55,40801,73,10.0999,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":38,"percent_change":38,"volume":205,"transactions":206,"vwap":207},"2026-07-21",10.05,10.03,10.04,450142,161,10.0356,{"date":209,"open":204,"high":204,"low":204,"close":204,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":204},"2026-07-17",{"date":211,"open":202,"high":202,"low":204,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":9,"vwap":204},"2026-07-16",-0.02,-0.2,2400,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":38,"percent_change":38,"volume":219,"transactions":9,"vwap":218},"2026-07-15",10.07,10.06,1600,{"date":221,"open":218,"high":218,"low":218,"close":218,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":218},"2026-07-14",{"date":223,"open":218,"high":218,"low":218,"close":218,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":218},"2026-07-13",{"date":225,"open":202,"high":218,"low":204,"close":218,"change":212,"percent_change":213,"volume":226,"transactions":9,"vwap":218},"2026-07-10",18000,{"date":228,"open":229,"high":229,"low":204,"close":230,"change":44,"percent_change":45,"volume":231,"transactions":9,"vwap":230},"2026-07-09",10.09,10.08,743100,{"date":233,"open":217,"high":217,"low":217,"close":217,"change":168,"percent_change":169,"volume":234,"transactions":9,"vwap":217},"2026-07-08",7600,{"date":236,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":202},"2026-07-07",{"date":238,"open":230,"high":230,"low":204,"close":202,"change":96,"percent_change":97,"volume":239,"transactions":9,"vwap":202},"2026-07-06",6300,{"date":241,"open":230,"high":230,"low":230,"close":230,"change":168,"percent_change":169,"volume":242,"transactions":9,"vwap":230},"2026-07-02",6000,{"date":244,"open":218,"high":218,"low":218,"close":218,"change":168,"percent_change":169,"volume":245,"transactions":9,"vwap":218},"2026-07-01",73100,{"date":247,"open":204,"high":202,"low":204,"close":204,"change":38,"percent_change":38,"volume":248,"transactions":9,"vwap":204},"2026-06-30",96100,{"date":250,"open":230,"high":230,"low":204,"close":204,"change":17,"percent_change":18,"volume":251,"transactions":9,"vwap":204},"2026-06-29",5100,{"date":253,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":202},"2026-06-26",{"date":255,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":202},"2026-06-25",{"date":257,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":202},"2026-06-24",{"date":259,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":202},"2026-06-23",{"date":261,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":202},"2026-06-22",{"date":263,"open":202,"high":202,"low":202,"close":202,"change":44,"percent_change":45,"volume":264,"transactions":9,"vwap":202},"2026-06-18",3400,{"date":266,"open":267,"high":267,"low":204,"close":204,"change":44,"percent_change":45,"volume":268,"transactions":9,"vwap":204},"2026-06-17",10.045,1900,{"date":270,"open":203,"high":203,"low":203,"close":203,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":203},"2026-06-16",{"date":272,"open":203,"high":203,"low":203,"close":203,"change":17,"percent_change":18,"volume":273,"transactions":9,"vwap":203},"2026-06-15",50000,{"date":275,"open":202,"high":202,"low":204,"close":204,"change":44,"percent_change":45,"volume":276,"transactions":9,"vwap":204},"2026-06-12",700,{"date":278,"open":204,"high":204,"low":203,"close":203,"change":17,"percent_change":18,"volume":279,"transactions":9,"vwap":203},"2026-06-11",44400,{"date":281,"open":202,"high":202,"low":204,"close":204,"change":38,"percent_change":38,"volume":282,"transactions":9,"vwap":204},"2026-06-10",3100,{"date":284,"open":204,"high":204,"low":204,"close":204,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":204},"2026-06-09",{"date":286,"open":204,"high":204,"low":204,"close":204,"change":44,"percent_change":45,"volume":287,"transactions":9,"vwap":204},"2026-06-08",3500,{"date":289,"open":203,"high":203,"low":203,"close":203,"change":38,"percent_change":38,"volume":290,"transactions":9,"vwap":203},"2026-06-05",100,{"date":292,"open":293,"high":293,"low":203,"close":203,"change":38,"percent_change":38,"volume":294,"transactions":9,"vwap":203},"2026-06-04",10.031,20900,{"date":296,"open":203,"high":203,"low":203,"close":203,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":203},"2026-06-03",{"date":298,"open":203,"high":203,"low":203,"close":203,"change":38,"percent_change":38,"volume":290,"transactions":9,"vwap":203},"2026-06-02",{"date":300,"open":203,"high":203,"low":203,"close":203,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":203},"2026-06-01",{"date":302,"open":303,"high":202,"low":303,"close":203,"change":44,"percent_change":45,"volume":304,"transactions":9,"vwap":203},"2026-05-29",10.02,50400,{"date":306,"open":303,"high":303,"low":303,"close":303,"change":44,"percent_change":45,"volume":307,"transactions":9,"vwap":303},"2026-05-28",12400,{"date":309,"open":303,"high":303,"low":310,"close":310,"change":38,"percent_change":38,"volume":311,"transactions":9,"vwap":310},"2026-05-27",10.01,15500,{"date":313,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":310},"2026-05-26",{"date":315,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":310},"2026-05-22",{"date":317,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":310},"2026-05-21",{"date":319,"open":303,"high":303,"low":310,"close":310,"change":38,"percent_change":38,"volume":320,"transactions":9,"vwap":310},"2026-05-20",300,{"date":322,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":323,"transactions":9,"vwap":310},"2026-05-19",200,{"date":325,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":326,"transactions":9,"vwap":310},"2026-05-18",6800,{"date":328,"open":310,"high":310,"low":310,"close":310,"change":17,"percent_change":18,"volume":329,"transactions":9,"vwap":310},"2026-05-15",72100,{"date":331,"open":203,"high":203,"low":303,"close":303,"change":38,"percent_change":38,"volume":332,"transactions":9,"vwap":303},"2026-05-14",68200,{"date":334,"open":303,"high":303,"low":303,"close":303,"change":38,"percent_change":38,"volume":335,"transactions":9,"vwap":303},"2026-05-13",13900,{"date":337,"open":310,"high":303,"low":310,"close":303,"change":44,"percent_change":45,"volume":338,"transactions":9,"vwap":303},"2026-05-12",138300,{"date":340,"open":310,"high":310,"low":58,"close":310,"change":44,"percent_change":45,"volume":341,"transactions":9,"vwap":310},"2026-05-11",84400,{"date":343,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-05-08",{"date":345,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-05-07",{"date":347,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-05-06",{"date":349,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-05-05",{"date":351,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-05-04",{"date":353,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-05-01",{"date":355,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-04-30",{"date":357,"open":58,"high":310,"low":58,"close":58,"change":38,"percent_change":38,"volume":358,"transactions":9,"vwap":58},"2026-04-29",21100,{"date":360,"open":203,"high":203,"low":58,"close":58,"change":17,"percent_change":18,"volume":361,"transactions":9,"vwap":58},"2026-04-28",206400,{"date":363,"open":203,"high":203,"low":310,"close":310,"change":136,"percent_change":137,"volume":364,"transactions":9,"vwap":310},"2026-04-27",51100,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":367},"2026-04-24",10.015,{"date":369,"open":367,"high":367,"low":367,"close":367,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":367},"2026-04-23",{"date":371,"open":367,"high":367,"low":367,"close":367,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":367},"2026-04-22",{"date":373,"open":310,"high":367,"low":310,"close":367,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":367},"2026-04-21",0.015,0.15,50700,{"date":378,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-04-20",{"date":380,"open":203,"high":203,"low":58,"close":58,"change":44,"percent_change":45,"volume":381,"transactions":9,"vwap":58},"2026-04-17",25500,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":384},"2026-04-16",9.99,{"date":386,"open":384,"high":384,"low":384,"close":384,"change":38,"percent_change":38,"volume":27,"transactions":9,"vwap":384},"2026-04-15",{"date":388,"open":384,"high":58,"low":389,"close":384,"change":44,"percent_change":45,"volume":390,"transactions":9,"vwap":384},"2026-04-14",9.98,51700,{"date":392,"open":58,"high":58,"low":389,"close":389,"change":212,"percent_change":213,"volume":393,"transactions":9,"vwap":389},"2026-04-13",3000,{"date":395,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-04-10",{"date":397,"open":389,"high":58,"low":398,"close":58,"change":38,"percent_change":38,"volume":399,"transactions":9,"vwap":58},"2026-04-09",9.965,108000,{"date":401,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-04-08",{"date":403,"open":58,"high":58,"low":58,"close":58,"change":96,"percent_change":97,"volume":404,"transactions":9,"vwap":58},"2026-04-07",75000,{"date":406,"open":203,"high":203,"low":203,"close":203,"change":130,"percent_change":407,"volume":290,"transactions":9,"vwap":203},"2026-04-06",0.5,{"date":409,"open":389,"high":389,"low":389,"close":389,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":389},"2026-04-02",{"date":411,"open":389,"high":389,"low":389,"close":389,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":389},"2026-04-01",{"date":413,"open":389,"high":389,"low":389,"close":389,"change":38,"percent_change":38,"volume":287,"transactions":9,"vwap":389},"2026-03-31",{"date":415,"open":389,"high":389,"low":389,"close":389,"change":416,"percent_change":162,"volume":417,"transactions":9,"vwap":389},"2026-03-30",-0.004,22900,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":420},"2026-03-27",9.984,{"date":422,"open":420,"high":420,"low":420,"close":420,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":420},"2026-03-26",{"date":424,"open":420,"high":420,"low":420,"close":420,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":420},"2026-03-25",{"date":426,"open":303,"high":303,"low":420,"close":420,"change":427,"percent_change":428,"volume":268,"transactions":9,"vwap":420},"2026-03-24",-0.016,-0.16,{"date":430,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-03-23",{"date":432,"open":310,"high":367,"low":58,"close":58,"change":38,"percent_change":38,"volume":433,"transactions":9,"vwap":58},"2026-03-20",105600,{"date":435,"open":58,"high":303,"low":58,"close":58,"change":38,"percent_change":38,"volume":436,"transactions":9,"vwap":58},"2026-03-19",8200,{"date":438,"open":58,"high":58,"low":58,"close":58,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":58},"2026-03-18",{"date":440,"open":58,"high":58,"low":58,"close":58,"change":17,"percent_change":18,"volume":441,"transactions":9,"vwap":58},"2026-03-17",600,{"date":443,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":310},"2026-03-16",{"date":445,"open":310,"high":310,"low":310,"close":310,"change":38,"percent_change":38,"volume":446,"transactions":9,"vwap":310},"2026-03-13",19300,{"date":448,"open":310,"high":310,"low":310,"close":310,"change":212,"percent_change":213,"volume":323,"transactions":9,"vwap":310},"2026-03-12",{"date":450,"open":310,"high":203,"low":310,"close":203,"change":17,"percent_change":18,"volume":451,"transactions":9,"vwap":203},"2026-03-11",20100,{"date":453,"open":204,"high":204,"low":204,"close":204,"change":38,"percent_change":38,"volume":323,"transactions":9,"vwap":204},"2026-03-10",{"date":455,"open":202,"high":202,"low":310,"close":204,"change":38,"percent_change":38,"volume":456,"transactions":9,"vwap":204},"2026-03-09",12600,{"date":458,"open":310,"high":204,"low":310,"close":204,"change":38,"percent_change":38,"volume":320,"transactions":9,"vwap":204},"2026-03-06",{"date":460,"open":310,"high":204,"low":310,"close":204,"change":38,"percent_change":38,"volume":461,"transactions":9,"vwap":204},"2026-03-05",1400,{"date":463,"open":204,"high":204,"low":204,"close":204,"change":38,"percent_change":38,"volume":464,"transactions":9,"vwap":204},"2026-03-04",400,{"date":466,"open":204,"high":204,"low":310,"close":204,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":204},"2026-03-03",0.029,0.29,800,{"date":471,"open":204,"high":204,"low":310,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":472},"2026-03-02",10.011,-0.019,-0.19,1800,{"date":477,"open":204,"high":204,"low":310,"close":203,"change":38,"percent_change":38,"volume":478,"transactions":9,"vwap":203},"2026-02-27",900,{"date":480,"open":204,"high":204,"low":310,"close":203,"change":38,"percent_change":38,"volume":469,"transactions":9,"vwap":203},"2026-02-26",{"date":482,"open":203,"high":203,"low":384,"close":203,"change":130,"percent_change":407,"volume":483,"transactions":9,"vwap":203},"2026-02-25",1300,{"date":485,"open":203,"high":203,"low":389,"close":389,"change":115,"percent_change":116,"volume":486,"transactions":9,"vwap":389},"2026-02-24",35900,{"date":488,"open":204,"high":204,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-02-23",9.97,10.0050001,-0.035,-0.35,2300,{"date":495,"open":204,"high":204,"low":204,"close":204,"change":38,"percent_change":38,"volume":496,"transactions":9,"vwap":204},"2026-02-20",500,{"date":498,"open":204,"high":204,"low":204,"close":204,"change":38,"percent_change":38,"volume":320,"transactions":9,"vwap":204},"2026-02-19",{"date":500,"open":203,"high":204,"low":203,"close":204,"change":38,"percent_change":38,"volume":478,"transactions":9,"vwap":204},"2026-02-18",{"date":502,"open":204,"high":204,"low":204,"close":204,"change":17,"percent_change":18,"volume":469,"transactions":9,"vwap":204},"2026-02-17",{"date":504,"open":58,"high":202,"low":384,"close":202,"change":17,"percent_change":18,"volume":505,"transactions":9,"vwap":202},"2026-02-13",62400,{"date":507,"open":202,"high":218,"low":202,"close":218,"change":130,"percent_change":407,"volume":508,"transactions":9,"vwap":218},"2026-02-12",2000,{"date":510,"open":217,"high":217,"low":310,"close":310,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":310},"2026-02-11",-0.045,-0.45,14600,{"date":515,"open":147,"high":147,"low":516,"close":517,"change":374,"percent_change":375,"volume":518,"transactions":9,"vwap":517},"2026-02-10",10.053,10.055,767600,{"date":520,"open":229,"high":229,"low":204,"close":204,"change":17,"percent_change":18,"volume":521,"transactions":9,"vwap":204},"2026-02-09",1500,{"date":523,"open":218,"high":230,"low":202,"close":202,"change":38,"percent_change":38,"volume":524,"transactions":9,"vwap":202},"2026-02-06",13300,{"date":526,"open":218,"high":230,"low":202,"close":202,"change":17,"percent_change":18,"volume":527,"transactions":9,"vwap":202},"2026-02-05",64900,{"date":529,"open":202,"high":218,"low":202,"close":218,"change":38,"percent_change":38,"volume":530,"transactions":9,"vwap":218},"2026-02-04",107000,{"date":532,"open":202,"high":218,"low":202,"close":218,"change":38,"percent_change":38,"volume":533,"transactions":9,"vwap":218},"2026-02-03",415100,{"date":535,"open":204,"high":218,"low":204,"close":218,"change":168,"percent_change":169,"volume":536,"transactions":9,"vwap":218},"2026-02-02",206800,{"date":538,"open":204,"high":204,"low":204,"close":204,"change":17,"percent_change":18,"volume":539,"transactions":9,"vwap":204},"2026-01-30",4800,{"date":541,"open":202,"high":202,"low":202,"close":202,"change":38,"percent_change":38,"volume":469,"transactions":9,"vwap":202},"2026-01-29",{"date":543,"open":204,"high":217,"low":204,"close":202,"change":44,"percent_change":45,"volume":544,"transactions":9,"vwap":202},"2026-01-28",256400,{"date":546,"open":204,"high":202,"low":204,"close":204,"change":162,"percent_change":547,"volume":548,"transactions":9,"vwap":204},"2026-01-27",-0.4,100600,{"date":550,"open":230,"high":230,"low":230,"close":230,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":230},"2026-01-26",{"date":552,"open":230,"high":230,"low":230,"close":230,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":230},"2026-01-23",{"date":554,"open":389,"high":147,"low":389,"close":230,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":230},"2026-01-22",0.11,1.1,76900,{"date":559,"open":560,"high":389,"low":560,"close":489,"change":38,"percent_change":38,"volume":561,"transactions":9,"vwap":489},"2026-01-21",9.93,3600,{"date":563,"open":389,"high":389,"low":489,"close":489,"change":17,"percent_change":18,"volume":433,"transactions":9,"vwap":489},"2026-01-20",{"date":565,"open":389,"high":389,"low":389,"close":389,"change":38,"percent_change":38,"volume":320,"transactions":9,"vwap":389},"2026-01-16",{"date":567,"open":568,"high":389,"low":560,"close":389,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":389},"2026-01-15",9.95,0.04,0.4,1281700,{"date":573,"open":574,"high":568,"low":574,"close":575,"change":44,"percent_change":45,"volume":496,"transactions":9,"vwap":575},"2026-01-14",9.91,9.94,{"date":577,"open":560,"high":560,"low":560,"close":560,"change":38,"percent_change":38,"volume":38,"transactions":9,"vwap":560},"2026-01-13",{"date":579,"open":568,"high":568,"low":574,"close":560,"change":38,"percent_change":38,"volume":580,"transactions":9,"vwap":560},"2026-01-12",2500,{"date":582,"open":560,"high":568,"low":574,"close":560,"change":44,"percent_change":45,"volume":583,"transactions":9,"vwap":560},"2026-01-09",7700,{"date":585,"open":586,"high":587,"low":586,"close":586,"change":17,"percent_change":18,"volume":588,"transactions":9,"vwap":586},"2026-01-08",9.92,9.933,82100,{"date":590,"open":389,"high":389,"low":22,"close":560,"change":137,"percent_change":591,"volume":592,"transactions":9,"vwap":560},"2026-01-07",-0.5,82800,{"date":33,"open":389,"high":389,"low":389,"close":389,"change":38,"percent_change":38,"volume":594,"transactions":9,"vwap":389},18500,{"status":596,"indices":597,"watchlist":637,"sectors":659,"benchmarks":713},"success",[598,606,613,619,625,632],{"symbol":599,"name":600,"price":601,"change":602,"pct_change":603,"is_up":604,"sparkline":605,"date":37},"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":607,"name":608,"price":609,"change":610,"pct_change":611,"is_up":604,"sparkline":612,"date":37},"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":614,"name":615,"price":616,"change":617,"pct_change":569,"is_up":604,"sparkline":618,"date":37},"DJI","DOW JONES",50927,21,"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":620,"name":621,"price":622,"change":623,"pct_change":569,"is_up":604,"sparkline":624,"date":37},"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":626,"name":627,"price":628,"change":629,"pct_change":630,"is_up":604,"sparkline":631,"date":37},"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":633,"name":634,"price":635,"change":130,"pct_change":611,"is_up":604,"sparkline":636,"date":37},"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",[638,645,652],{"symbol":639,"name":640,"price":641,"change":642,"pct_change":643,"is_up":604,"sparkline":644,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":646,"name":647,"price":648,"change":649,"pct_change":650,"is_up":604,"sparkline":651,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":653,"name":654,"price":655,"change":656,"pct_change":657,"is_up":604,"sparkline":658,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[660,665,670,675,680,684,688,693,698,703,708],{"name":661,"etf":662,"change":663,"price":664,"is_up":604},"Technology","XLK",1.01,199.81,{"name":666,"etf":667,"change":668,"price":669,"is_up":604},"Financials","XLF",0.06,53.49,{"name":671,"etf":672,"change":17,"price":673,"is_up":674},"Healthcare","XLV",166.18,false,{"name":676,"etf":677,"change":678,"price":679,"is_up":604},"Consumer Cycl","XLY",1.13,110.04,{"name":681,"etf":682,"change":123,"price":683,"is_up":604},"Consumer Staples","XLP",80.53,{"name":685,"etf":686,"change":570,"price":687,"is_up":604},"Energy","XLE",62.95,{"name":689,"etf":690,"change":691,"price":692,"is_up":604},"Industrials","XLI",0.78,169.95,{"name":694,"etf":695,"change":696,"price":697,"is_up":604},"Materials","XLB",0.66,48.86,{"name":699,"etf":700,"change":701,"price":702,"is_up":604},"Real Estate","XLRE",0.32,40.81,{"name":704,"etf":705,"change":706,"price":707,"is_up":604},"Utilities","XLU",0.38,39.83,{"name":709,"etf":710,"change":711,"price":712,"is_up":604},"Comm Services","XLC",0.35,110.32,[714,719,723,728],{"ticker":715,"name":716,"price":717,"change":718,"is_up":604},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":720,"name":721,"price":722,"change":650,"is_up":604},"QQQ","Invesco QQQ Trust",749.58,{"ticker":724,"name":725,"price":726,"change":727,"is_up":604},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":729,"name":730,"price":731,"change":732,"is_up":604},"IWM","iShares Russell 2000",281.52,0.9]