[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAII":3,"stock-historical-CAII":23,"homepage-market-summary":296},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CAII","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Collective Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Collective Acquisition Corp II is a blank check company.","Miami, FL",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":15,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},10.01,0,25305,42,9.9,73907.18953871187,100,59,{"ticker":4,"total_count":22,"page":24,"page_size":25,"total_pages":24,"summary":26,"data":31},1,1000,{"period_high":15,"period_low":19,"average_volume":27,"total_volume":28,"period_return":29,"latest_close":15,"start_date":30,"end_date":5},73907,4360524.182784,0.81,"2026-06-22",[32,33,37,43,49,55,60,64,68,73,77,81,86,95,99,106,114,119,123,128,132,135,139,145,151,159,164,170,174,178,184,190,197,205,211,215,220,227,231,236,241,243,245,248,251,254,256,259,262,265,268,271,274,279,282,285,288,291,294],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":34,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":35,"transactions":36,"vwap":15},"2026-10-01",152414,29,{"date":38,"open":15,"high":15,"low":15,"close":15,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":15},"2026-09-30",0.01,0.1,684,28,{"date":44,"open":15,"high":15,"low":45,"close":45,"change":16,"percent_change":16,"volume":46,"transactions":47,"vwap":48},"2026-09-29",10,610,14,10.0049,{"date":50,"open":51,"high":45,"low":51,"close":45,"change":39,"percent_change":40,"volume":52,"transactions":53,"vwap":54},"2026-09-28",9.99,103367,30,9.9903,{"date":56,"open":51,"high":45,"low":51,"close":51,"change":16,"percent_change":16,"volume":57,"transactions":58,"vwap":59},"2026-09-25",2225,25,9.991,{"date":61,"open":51,"high":51,"low":51,"close":51,"change":16,"percent_change":16,"volume":62,"transactions":63,"vwap":51},"2026-09-24",25021,18,{"date":65,"open":51,"high":51,"low":51,"close":51,"change":39,"percent_change":40,"volume":66,"transactions":67,"vwap":51},"2026-09-23",5255,24,{"date":69,"open":51,"high":51,"low":70,"close":70,"change":16,"percent_change":16,"volume":71,"transactions":36,"vwap":72},"2026-09-22",9.98,24814,9.9802,{"date":74,"open":70,"high":70,"low":70,"close":70,"change":16,"percent_change":16,"volume":75,"transactions":76,"vwap":70},"2026-09-18",25079,23,{"date":78,"open":70,"high":70,"low":70,"close":70,"change":16,"percent_change":16,"volume":79,"transactions":80,"vwap":70},"2026-09-17",232789,89,{"date":82,"open":70,"high":83,"low":70,"close":70,"change":16,"percent_change":16,"volume":84,"transactions":85,"vwap":70},"2026-09-16",9.985,48972,132,{"date":87,"open":88,"high":89,"low":70,"close":70,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-15",9.9932,10.005,-0.03,-0.3,122046.182784,46,9.9975,{"date":96,"open":15,"high":15,"low":15,"close":15,"change":39,"percent_change":40,"volume":97,"transactions":45,"vwap":98},"2026-09-14",1012,10.0098,{"date":100,"open":45,"high":45,"low":101,"close":45,"change":102,"percent_change":40,"volume":103,"transactions":104,"vwap":105},"2026-09-11",9.995,0.0099,2611,12,9.9996,{"date":107,"open":59,"high":59,"low":51,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-09",9.9901,-0.0099,-0.1,2029,22,9.9904,{"date":115,"open":101,"high":45,"low":101,"close":45,"change":39,"percent_change":40,"volume":116,"transactions":117,"vwap":118},"2026-09-04",509,8,9.9981,{"date":120,"open":51,"high":51,"low":51,"close":51,"change":16,"percent_change":16,"volume":121,"transactions":122,"vwap":108},"2026-09-03",515,9,{"date":124,"open":51,"high":51,"low":51,"close":51,"change":16,"percent_change":16,"volume":125,"transactions":126,"vwap":127},"2026-09-02",14596,105,9.9899,{"date":129,"open":51,"high":51,"low":51,"close":51,"change":16,"percent_change":16,"volume":130,"transactions":117,"vwap":131},"2026-09-01",313,9.9902,{"date":133,"open":51,"high":51,"low":51,"close":51,"change":39,"percent_change":40,"volume":134,"transactions":117,"vwap":127},"2026-08-31",525,{"date":136,"open":51,"high":51,"low":70,"close":70,"change":137,"percent_change":-6,"volume":138,"transactions":42,"vwap":51},"2026-08-28",-0.0002,162950,{"date":140,"open":15,"high":15,"low":70,"close":72,"change":141,"percent_change":142,"volume":143,"transactions":67,"vwap":144},"2026-08-27",-0.0198,-0.2,2776,9.9882,{"date":146,"open":45,"high":45,"low":45,"close":45,"change":147,"percent_change":39,"volume":148,"transactions":149,"vwap":150},"2026-08-26",0.0006,760,21,9.9963,{"date":152,"open":51,"high":153,"low":51,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-08-25",9.9994,0.0094,0.09,1197,34,9.9881,{"date":160,"open":51,"high":51,"low":83,"close":51,"change":39,"percent_change":40,"volume":161,"transactions":162,"vwap":163},"2026-08-24",12344,63,9.9889,{"date":165,"open":166,"high":45,"low":166,"close":70,"change":16,"percent_change":16,"volume":167,"transactions":168,"vwap":169},"2026-08-21",9.97,398549,319,9.9778,{"date":171,"open":70,"high":70,"low":70,"close":70,"change":39,"percent_change":40,"volume":172,"transactions":122,"vwap":173},"2026-08-19",552,9.9786,{"date":175,"open":166,"high":166,"low":166,"close":166,"change":39,"percent_change":40,"volume":176,"transactions":177,"vwap":166},"2026-08-13",10020,17,{"date":179,"open":180,"high":166,"low":180,"close":180,"change":16,"percent_change":16,"volume":181,"transactions":182,"vwap":183},"2026-08-07",9.96,5433,13,9.9609,{"date":185,"open":180,"high":180,"low":180,"close":180,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":180},"2026-08-06",0.005,0.05,40803,7,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":104,"vwap":196},"2026-08-05",9.955,-0.005,-0.05,177,9.9549,{"date":198,"open":199,"high":180,"low":199,"close":180,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-04",9.95,0.02,0.2,450779,16,9.9533,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":110,"volume":209,"transactions":189,"vwap":210},"2026-07-30",9.94,-0.01,209,9.9406,{"date":212,"open":207,"high":199,"low":207,"close":199,"change":39,"percent_change":40,"volume":213,"transactions":18,"vwap":214},"2026-07-29",28834,9.9434,{"date":216,"open":217,"high":199,"low":207,"close":207,"change":39,"percent_change":40,"volume":218,"transactions":149,"vwap":219},"2026-07-27",9.945,231609,9.9403,{"date":221,"open":222,"high":222,"low":223,"close":222,"change":39,"percent_change":40,"volume":224,"transactions":225,"vwap":226},"2026-07-23",9.93,9.92,19410,50,9.9299,{"date":228,"open":207,"high":207,"low":223,"close":223,"change":16,"percent_change":16,"volume":229,"transactions":203,"vwap":230},"2026-07-22",601,9.9285,{"date":232,"open":222,"high":222,"low":223,"close":223,"change":16,"percent_change":16,"volume":233,"transactions":234,"vwap":235},"2026-07-21",25117,51,9.9207,{"date":237,"open":199,"high":199,"low":223,"close":223,"change":16,"percent_change":16,"volume":238,"transactions":239,"vwap":240},"2026-07-20",11913,38,9.922,{"date":242,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":223},"2026-07-17",{"date":244,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":25,"transactions":9,"vwap":223},"2026-07-16",{"date":246,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":247,"transactions":9,"vwap":223},"2026-07-15",400,{"date":249,"open":222,"high":222,"low":223,"close":223,"change":16,"percent_change":16,"volume":250,"transactions":9,"vwap":223},"2026-07-14",25700,{"date":252,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":253,"transactions":9,"vwap":223},"2026-07-13",600400,{"date":255,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":223},"2026-07-10",{"date":257,"open":222,"high":222,"low":223,"close":223,"change":16,"percent_change":16,"volume":258,"transactions":9,"vwap":223},"2026-07-09",6900,{"date":260,"open":222,"high":222,"low":223,"close":223,"change":16,"percent_change":16,"volume":261,"transactions":9,"vwap":223},"2026-07-08",390700,{"date":263,"open":223,"high":222,"low":223,"close":223,"change":16,"percent_change":16,"volume":264,"transactions":9,"vwap":223},"2026-07-07",93500,{"date":266,"open":223,"high":222,"low":223,"close":223,"change":208,"percent_change":110,"volume":267,"transactions":9,"vwap":223},"2026-07-06",74800,{"date":269,"open":222,"high":222,"low":222,"close":222,"change":39,"percent_change":40,"volume":270,"transactions":9,"vwap":222},"2026-07-02",87300,{"date":272,"open":223,"high":222,"low":223,"close":223,"change":200,"percent_change":201,"volume":273,"transactions":9,"vwap":223},"2026-07-01",166800,{"date":275,"open":276,"high":222,"low":19,"close":19,"change":277,"percent_change":142,"volume":278,"transactions":9,"vwap":19},"2026-06-30",9.91,-0.02,340400,{"date":280,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":281,"transactions":9,"vwap":223},"2026-06-29",11800,{"date":283,"open":276,"high":222,"low":276,"close":223,"change":16,"percent_change":16,"volume":284,"transactions":9,"vwap":223},"2026-06-26",10300,{"date":286,"open":223,"high":222,"low":223,"close":223,"change":16,"percent_change":16,"volume":287,"transactions":9,"vwap":223},"2026-06-25",7500,{"date":289,"open":276,"high":223,"low":276,"close":223,"change":39,"percent_change":40,"volume":290,"transactions":9,"vwap":223},"2026-06-24",187600,{"date":292,"open":19,"high":222,"low":19,"close":276,"change":277,"percent_change":142,"volume":293,"transactions":9,"vwap":276},"2026-06-23",109300,{"date":30,"open":223,"high":199,"low":19,"close":222,"change":39,"percent_change":40,"volume":295,"transactions":9,"vwap":222},51400,{"status":297,"indices":298,"watchlist":340,"sectors":362,"benchmarks":417},"success",[299,307,313,320,327,333],{"symbol":300,"name":301,"price":302,"change":303,"pct_change":304,"is_up":305,"sparkline":306,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":308,"name":309,"price":310,"change":311,"pct_change":24,"is_up":305,"sparkline":312,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":314,"name":315,"price":316,"change":317,"pct_change":318,"is_up":305,"sparkline":319,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":321,"name":322,"price":323,"change":324,"pct_change":325,"is_up":305,"sparkline":326,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":328,"name":329,"price":330,"change":58,"pct_change":331,"is_up":305,"sparkline":332,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":334,"name":335,"price":336,"change":337,"pct_change":338,"is_up":13,"sparkline":339,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[341,348,355],{"symbol":342,"name":343,"price":344,"change":345,"pct_change":346,"is_up":305,"sparkline":347,"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":349,"name":350,"price":351,"change":352,"pct_change":353,"is_up":305,"sparkline":354,"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":356,"name":357,"price":358,"change":359,"pct_change":360,"is_up":305,"sparkline":361,"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",[363,368,373,377,382,387,392,397,402,407,412],{"name":364,"etf":365,"change":366,"price":367,"is_up":305},"Technology","XLK",1.01,199.81,{"name":369,"etf":370,"change":371,"price":372,"is_up":305},"Financials","XLF",0.06,53.49,{"name":374,"etf":375,"change":208,"price":376,"is_up":13},"Healthcare","XLV",166.18,{"name":378,"etf":379,"change":380,"price":381,"is_up":305},"Consumer Cycl","XLY",1.13,110.04,{"name":383,"etf":384,"change":385,"price":386,"is_up":305},"Consumer Staples","XLP",0.25,80.53,{"name":388,"etf":389,"change":390,"price":391,"is_up":305},"Energy","XLE",0.4,62.95,{"name":393,"etf":394,"change":395,"price":396,"is_up":305},"Industrials","XLI",0.78,169.95,{"name":398,"etf":399,"change":400,"price":401,"is_up":305},"Materials","XLB",0.66,48.86,{"name":403,"etf":404,"change":405,"price":406,"is_up":305},"Real Estate","XLRE",0.32,40.81,{"name":408,"etf":409,"change":410,"price":411,"is_up":305},"Utilities","XLU",0.38,39.83,{"name":413,"etf":414,"change":415,"price":416,"is_up":305},"Comm Services","XLC",0.35,110.32,[418,423,427,431],{"ticker":419,"name":420,"price":421,"change":422,"is_up":305},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":424,"name":425,"price":426,"change":353,"is_up":305},"QQQ","Invesco QQQ Trust",749.58,{"ticker":428,"name":429,"price":430,"change":318,"is_up":305},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":432,"name":433,"price":434,"change":331,"is_up":305},"IWM","iShares Russell 2000",281.52]