[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFQ":3,"homepage-market-summary":31,"stock-historical-INFQ":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INFQ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Infleqtion, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Infleqtion Inc developing and commercializing quantum technology products as part of a full-stack platform, which currently includes offerings such as quantum sensing, quantum computing, and software. Its quantum-enabled solutions are focused on addressing the world's pressing challenges, with technologies actively deployed across some sectors today, including defense and security, artificial intelligence (AI), energy optimization, space and frontier, materials discovery, and cybersecurity.","205","Louisville, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.66,13.07,13.105,12.55,13.15,-0.49,-3.73,7764905.523743,49444,12.7166,21.28,8.52,10761569.9425765,32.4,160,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":30,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":182},1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},10761570,1721851190.81224,-18.79,"2026-02-17",[183,184,193,204,215,226,237,247,257,268,278,288,299,310,321,331,341,351,361,372,382,391,401,412,421,431,441,452,460,469,479,486,494,504,512,522,533,544,553,563,573,583,594,605,616,627,638,647,658,667,677,688,698,707,716,724,731,738,746,755,763,770,777,784,792,799,806,813,820,826,831,839,847,855,862,866,871,878,885,892,897,906,911,920,927,936,945,952,959,968,976,984,993,1001,1010,1017,1024,1030,1037,1044,1050,1057,1063,1068,1074,1079,1087,1095,1100,1109,1114,1122,1126,1131,1137,1145,1154,1161,1169,1176,1182,1188,1193,1200,1204,1211,1219,1226,1234,1242,1250,1257,1263,1269,1275,1283,1290,1297,1302,1310,1316,1322,1330,1337,1342,1347,1351,1358,1365,1373,1379,1384,1392,1396,1402,1409,1414,1418,1426,1434],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},13.53,13.715,13.05,-0.21,-1.57,7611249.46334,48842,13.3716,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",13.42,13.71,13.245,13.36,-0.11,-0.82,4470563.682351,35945,13.4175,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",13.88,14.28,13.455,13.47,-0.37,-2.67,5365332.384343,39513,13.7329,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",14.38,14.47,13.82,13.84,-0.29,-2.05,4382617.379754,37701,14.0129,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",14.18,14.8,14.04,14.13,-0.38,-2.62,6327278.300845,46235,14.3671,{"date":238,"open":218,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",14.88,14.08,14.51,0.21,1.47,6694317.570771,45380,14.5585,{"date":248,"open":220,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",14.685,13.795,14.3,0.47,3.4,10571936.568334,61341,14.2589,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",14.94,15.0636,13.69,13.83,-0.23,-1.64,10600739.84649,71283,14.1315,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":113,"volume":275,"transactions":276,"vwap":277},"2026-09-22",13.99,14.135,13.67,14.06,0.1,8244152.042894,50781,13.9995,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":39,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",13.59,14.29,13.45,13.96,5.52,10331528.032971,57438,14.0407,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",14.01,14.09,12.665,13.23,-0.63,-4.55,16124296.267208,55418,13.1209,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",13.29,14.1299,13.25,13.86,1.02,7.94,8646911.961697,53277,13.788,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",12.68,12.92,12.36,12.84,0.17,1.34,7837948.616497,47311,12.723,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":104,"volume":328,"transactions":329,"vwap":330},"2026-09-15",12.5,13.02,12.29,12.67,0.07,6965745.241515,47405,12.614,{"date":332,"open":333,"high":334,"low":314,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",12.45,13.18,12.6,-0.52,-3.96,8267019.574679,56781,12.8018,{"date":342,"open":343,"high":209,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",13.075,12.7502,13.12,0.16,1.23,6322004.16688,44060,13.1838,{"date":352,"open":334,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",13.77,12.95,12.96,-0.3,-2.26,7653678.908295,55606,13.2607,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",13.61,13.985,13.24,13.26,-0.4,-2.93,6861137.198413,49781,13.5686,{"date":373,"open":374,"high":218,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",13.4,13.3803,13.66,0.81,6.3,15454873.035012,97704,13.9764,{"date":383,"open":384,"high":334,"low":326,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",12.9,12.85,0.19,1.5,5433710.956378,42245,12.835,{"date":392,"open":393,"high":394,"low":395,"close":16,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",12.76,12.9799,12.435,0.01,0.08,5712528.256868,41849,12.6902,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",12.57,12.74,12.2,12.65,-0.04,-0.32,5681164.791972,40019,12.4932,{"date":413,"open":312,"high":414,"low":415,"close":416,"change":232,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",13.015,12.51,12.69,-2.91,5732717.117444,45054,12.7367,{"date":422,"open":423,"high":424,"low":425,"close":17,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",12.61,13.3195,12.4,0.27,2.11,7720850.990074,46557,13.0149,{"date":432,"open":433,"high":434,"low":393,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",13.93,14.22,12.8,-1.52,-10.61,8928810.130037,61973,13.1137,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",14.42,14.53,13.92,14.32,0.79,5.84,10116069.338734,68675,14.2319,{"date":453,"open":454,"high":273,"low":455,"close":185,"change":356,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",13.8,13.1601,-2.17,6444765.768482,46646,13.4994,{"date":461,"open":462,"high":463,"low":20,"close":262,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",13.435,14.05,0.78,5.98,8716162.568374,51783,13.7344,{"date":470,"open":471,"high":472,"low":473,"close":187,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",13.62,13.79,12.7501,-1.07,-7.58,9309362.254026,61920,13.102,{"date":480,"open":326,"high":271,"low":16,"close":481,"change":482,"percent_change":415,"volume":483,"transactions":484,"vwap":485},"2026-08-21",14.12,1.57,15388967.501025,83667,13.7438,{"date":487,"open":333,"high":19,"low":488,"close":19,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",11.805,0.05,0.4,7283882.138314,49019,12.1654,{"date":495,"open":496,"high":497,"low":498,"close":323,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",12.78,12.88,11.99,-0.41,-3.18,8522936.141689,61617,12.4226,{"date":505,"open":506,"high":334,"low":415,"close":507,"change":508,"percent_change":22,"volume":509,"transactions":510,"vwap":511},"2026-08-18",12.72,12.91,-0.5,7509795.78604,54515,12.8505,{"date":513,"open":313,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",13.495,12.6501,13.41,0.55,4.28,9902789.848712,68466,13.2585,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",12.27,13.175,12.2095,12.86,0.68,5.58,11544965.58968,85249,12.7787,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",11.95,13.2,11.55,12.18,-0.18,-1.46,18969202.252017,118653,12.5455,{"date":545,"open":546,"high":314,"low":547,"close":314,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",12.19,11.83,0.54,4.57,17047051.754074,112416,12.1618,{"date":554,"open":555,"high":498,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",11.91,11.31,11.82,0.13,1.11,6130332.140571,47184,11.6683,{"date":564,"open":405,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",12.25,11.59,11.69,-0.22,-1.85,7656351.06852,58886,11.9014,{"date":574,"open":575,"high":576,"low":577,"close":555,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",11.22,11.92,11.1499,0.8,7.2,7706049.555367,57983,11.5633,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",10.5,11.3199,10.43,11.11,0.26,2.4,5781374.824548,46572,11.017,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",11.12,11.34,10.84,10.85,-0.61,-5.32,5795404.942811,47595,11.0985,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",11.43,11.5157,11.1,11.46,0.48,4.37,9947783.121726,67903,11.3307,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",9.87,11.02,9.72,10.98,1.15,11.7,7993039.248527,57944,10.6051,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",10.17,10.26,9.5699,9.83,-0.15,-1.5,6475980.71447,55453,9.8351,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":622,"percent_change":324,"volume":644,"transactions":645,"vwap":646},"2026-07-30",9.09,9.99,9.05,9.98,8567813.613441,48540,9.6376,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",9.36,9.56,8.79,8.83,-0.73,-7.64,7946017.280735,49588,9.0757,{"date":659,"open":660,"high":661,"low":662,"close":650,"change":663,"percent_change":222,"volume":664,"transactions":665,"vwap":666},"2026-07-28",9.31,9.6,8.91,-0.2,9265994.163552,52218,9.3256,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":447,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",9.29,10.1,9.23,9.76,8.81,12122768.37601,67412,9.6574,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",9.69,9.73,8.94,8.97,-0.72,-7.43,9231085.08834,54657,9.1337,{"date":689,"open":690,"high":691,"low":692,"close":679,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",9.9,10.32,9.62,-0.55,-5.37,8351225.297914,53316,9.8974,{"date":699,"open":629,"high":700,"low":701,"close":702,"change":118,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",10.76,10,10.24,3.54,12549290.190614,64738,10.3746,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",9.255,9.89,0.84,9.28,8018013.257692,46388,9.6253,{"date":717,"open":718,"high":660,"low":719,"close":642,"change":407,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",9.1,8.775,-0.44,8924198.97743,60826,9.0476,{"date":725,"open":726,"high":727,"low":726,"close":640,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":640},"2026-07-17",8.75,9.44,0.03,0.33,9077000,{"date":732,"open":733,"high":661,"low":652,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",9.52,9.06,-0.81,-8.21,13427200,{"date":739,"open":740,"high":741,"low":742,"close":618,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":618},"2026-07-15",10.52,10.8,9.57,-0.58,-5.55,13244500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",10.46,10.49,10.05,10.45,0.32,3.16,7993900,{"date":756,"open":757,"high":758,"low":750,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",11.08,11.16,10.13,-1.04,-9.31,11225700,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":743,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",11.94,12.06,11.17,-4.94,6777100,{"date":771,"open":623,"high":555,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",11.42,11.75,0.24,2.09,6921400,{"date":778,"open":779,"high":576,"low":780,"close":781,"change":633,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-08",11.45,11.2,11.51,-1.29,8071400,{"date":785,"open":538,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",12.23,11.3,11.66,-0.67,-5.43,14897400,{"date":793,"open":794,"high":384,"low":795,"close":796,"change":797,"percent_change":346,"volume":798,"transactions":9,"vwap":796},"2026-07-06",12.26,12.08,12.33,0.02,8348200,{"date":800,"open":261,"high":801,"low":546,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",14.54,12.31,-0.62,-4.8,20445000,{"date":807,"open":808,"high":809,"low":393,"close":810,"change":811,"percent_change":368,"volume":812,"transactions":9,"vwap":810},"2026-07-01",13.17,13.57,12.93,-0.39,9803800,{"date":814,"open":374,"high":815,"low":816,"close":817,"change":508,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",13.74,13.16,13.32,-3.62,9657900,{"date":821,"open":822,"high":823,"low":293,"close":219,"change":386,"percent_change":824,"volume":825,"transactions":9,"vwap":219},"2026-06-29",13.51,14.19,1.39,13118600,{"date":827,"open":312,"high":291,"low":326,"close":828,"change":711,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",13.63,6.57,33867100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",14.17,12.75,12.79,-1.31,-9.29,15931400,{"date":840,"open":841,"high":842,"low":376,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",15.58,15.59,14.1,-1.86,-11.65,22621100,{"date":848,"open":849,"high":850,"low":443,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",14.56,16.59,15.96,1.75,12.32,42803100,{"date":856,"open":536,"high":857,"low":858,"close":859,"change":528,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",14.97,13.01,14.21,5.03,20219700,{"date":863,"open":280,"high":220,"low":393,"close":185,"change":386,"percent_change":864,"volume":865,"transactions":9,"vwap":185},"2026-06-18",1.42,27820400,{"date":867,"open":374,"high":868,"low":293,"close":869,"change":407,"percent_change":356,"volume":870,"transactions":9,"vwap":869},"2026-06-17",13.85,13.34,10445300,{"date":872,"open":873,"high":801,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",14.52,13.38,-1.44,-9.72,14045900,{"date":879,"open":873,"high":880,"low":881,"close":882,"change":883,"percent_change":587,"volume":884,"transactions":9,"vwap":882},"2026-06-15",15.3,14.46,14.82,1.4,15564100,{"date":886,"open":291,"high":887,"low":888,"close":195,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":195},"2026-06-12",14.39,13.35,-0.7,-4.96,11257200,{"date":893,"open":822,"high":251,"low":894,"close":481,"change":548,"percent_change":895,"volume":896,"transactions":9,"vwap":481},"2026-06-11",13.22,3.98,10946900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",13.72,14.73,13.56,13.58,-0.13,-0.95,10732500,{"date":907,"open":857,"high":908,"low":20,"close":196,"change":909,"percent_change":684,"volume":910,"transactions":9,"vwap":196},"2026-06-09",15.48,-1.1,15810500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",15.17,15.44,14.35,14.81,0.25,1.72,14234200,{"date":921,"open":922,"high":923,"low":251,"close":849,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":849},"2026-06-05",16.16,16.4,-2.39,-14.1,19441400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",17.01,18.07,16.64,16.95,-0.46,-2.64,16143600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",18.75,19.059999,17.25,17.41,-2.46,-12.38,25226100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":98,"percent_change":853,"volume":951,"transactions":9,"vwap":950},"2026-06-02",18.31,20.75,18,19.87,31989600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":243,"percent_change":734,"volume":958,"transactions":9,"vwap":957},"2026-06-01",16.01,18.57,15.73,17.69,29339400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",17.5,17.59,15.61,16.22,-1.55,-8.72,29498600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":259,"volume":975,"transactions":9,"vwap":973},"2026-05-28",15.82,18.25,15.5,17.77,2.31,38025200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":934,"volume":983,"transactions":9,"vwap":981},"2026-05-27",16,16.41,14.66,15.46,-0.42,25437900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",16.48,16.65,14.93,15.88,-0.47,-2.87,33591900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":575,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",15.9,18.2,15.71,16.35,1.65,65623600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",13.5,16.09,13.39,14.7,3.52,31.48,78638200,{"date":1011,"open":1012,"high":1013,"low":751,"close":1014,"change":517,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-20",10.65,11.29,11.18,5.17,6638200,{"date":1018,"open":1019,"high":597,"low":691,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",11.07,10.63,-0.74,-6.51,7308900,{"date":1025,"open":406,"high":834,"low":1026,"close":1027,"change":474,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",10.95,11.37,-8.6,12069000,{"date":1031,"open":497,"high":816,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",12.11,12.44,-1.53,-10.95,11697400,{"date":1038,"open":1039,"high":1040,"low":393,"close":1041,"change":528,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",13.33,14.33,13.97,5.12,12353300,{"date":1045,"open":1046,"high":1047,"low":324,"close":301,"change":386,"percent_change":1048,"volume":1049,"transactions":9,"vwap":301},"2026-05-13",13.31,13.75,1.45,9067700,{"date":1051,"open":1052,"high":828,"low":1053,"close":1054,"change":589,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",12.99,12.49,13.1,2.02,10659700,{"date":1058,"open":1059,"high":334,"low":1060,"close":315,"change":113,"percent_change":1061,"volume":1062,"transactions":9,"vwap":315},"2026-05-11",11.87,11.6,5.94,7544100,{"date":1064,"open":794,"high":333,"low":1065,"close":1066,"change":396,"percent_change":397,"volume":1067,"transactions":9,"vwap":1066},"2026-05-08",11.57,12.12,5864100,{"date":1069,"open":303,"high":1070,"low":1071,"close":1032,"change":875,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1032},"2026-05-07",13.3,12.05,-10.63,7090600,{"date":1075,"open":425,"high":815,"low":796,"close":1076,"change":1048,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",13.55,11.98,9500100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":539,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",12.41,12.59,11.48,12.1,-1.47,6635800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":903,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",12.43,12.83,12.02,12.28,-1.05,8800400,{"date":1096,"open":498,"high":1081,"low":1097,"close":1081,"change":1098,"percent_change":612,"volume":1099,"transactions":9,"vwap":1081},"2026-05-01",11.35,0.52,7529400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",12.01,12.48,11.61,11.89,-0.17,-1.41,7004200,{"date":1110,"open":1081,"high":1103,"low":773,"close":766,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":766},"2026-04-29",-0.56,-4.44,6384300,{"date":1115,"open":496,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",13,12.3,12.62,-0.68,-5.11,7646700,{"date":1123,"open":187,"high":262,"low":393,"close":1070,"change":728,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1070},"2026-04-27",0.23,8279400,{"date":1127,"open":290,"high":207,"low":187,"close":1128,"change":1129,"percent_change":768,"volume":1130,"transactions":9,"vwap":1128},"2026-04-24",13.27,-0.69,10195300,{"date":1132,"open":1133,"high":989,"low":334,"close":283,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":283},"2026-04-23",14.62,-0.89,-5.99,14817000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":474,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",15.07,15.7,14.37,14.85,-0.16,13848500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-21",15.68,15.8,14.68,15.01,-0.99,-6.19,15184600,{"date":1155,"open":1156,"high":1157,"low":1140,"close":978,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":978},"2026-04-20",16.9,19.16,-1.42,-8.15,29797700,{"date":1162,"open":1163,"high":26,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",16.2,15.87,17.42,1.85,11.88,34659600,{"date":1170,"open":1140,"high":1148,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",14,15.57,0.57,3.8,13464700,{"date":1177,"open":1178,"high":1179,"low":304,"close":1178,"change":164,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",15,15.1,6.23,12688100,{"date":1183,"open":366,"high":1184,"low":1118,"close":481,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":481},"2026-04-14",14.23,1.53,12.15,9589800,{"date":1189,"open":314,"high":1190,"low":765,"close":1082,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1082},"2026-04-13",12.87,0,3121400,{"date":1194,"open":333,"high":1195,"low":1196,"close":1082,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1082},"2026-04-10",12.71,11.5,0.7,5.89,5104500,{"date":1201,"open":787,"high":326,"low":787,"close":1105,"change":1173,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1105},"2026-04-09",5.04,5115300,{"date":1205,"open":1206,"high":1083,"low":1207,"close":1208,"change":1209,"percent_change":834,"volume":1210,"transactions":9,"vwap":1208},"2026-04-08",10.89,10.68,11.32,1.28,2691500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":499,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",10.27,10.33,9.79,10.04,-3.92,1938800,{"date":1220,"open":1221,"high":596,"low":1222,"close":751,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":751},"2026-04-06",10.64,10.42,-0.12,-1.14,1660700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":796,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",9.03,10.6,9,10.57,1.16,2539500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":367,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",9.92,10.09,9.33,9.41,-4.08,2218400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":643,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",9.13,9.82,9.11,9.81,0.89,2043100,{"date":1251,"open":1252,"high":690,"low":27,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",9.85,8.92,-0.93,-9.44,3074200,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1252,"change":90,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1252},"2026-03-27",10.4,9.66,-7.51,2864200,{"date":1264,"open":1265,"high":1266,"low":1229,"close":1012,"change":1119,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1012},"2026-03-26",11.28,11.77,-6,3071600,{"date":1270,"open":599,"high":537,"low":585,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",11.33,1.08,10.54,4000100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":159,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-24",9.4,10.36,9.21,10.25,6.99,2440900,{"date":1284,"open":1228,"high":679,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",8.8,9.58,0.77,8.74,2201100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":673,"change":735,"percent_change":1295,"volume":1296,"transactions":9,"vwap":673},"2026-03-20",9.5,9.55,8.56,-8.42,3557500,{"date":1298,"open":727,"high":1215,"low":1299,"close":692,"change":539,"percent_change":1300,"volume":1301,"transactions":9,"vwap":692},"2026-03-19",9.01,-1.84,2546200,{"date":1303,"open":1229,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",10.62,9.77,9.8,-0.98,-9.09,2855000,{"date":1311,"open":1312,"high":609,"low":1313,"close":1314,"change":1124,"percent_change":98,"volume":1315,"transactions":9,"vwap":1314},"2026-03-17",10.77,10.55,10.78,2023700,{"date":1317,"open":1318,"high":1012,"low":1319,"close":1313,"change":252,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1313},"2026-03-16",10.29,10.14,4.66,2400700,{"date":1323,"open":598,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-13",11.19,10.01,10.08,-0.6,-5.62,3074400,{"date":1331,"open":1208,"high":1332,"low":1333,"close":1207,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1207},"2026-03-12",11.53,10.61,-0.75,-6.56,2772900,{"date":1338,"open":1339,"high":1117,"low":556,"close":607,"change":683,"percent_change":1340,"volume":1341,"transactions":9,"vwap":607},"2026-03-11",12.16,-5.93,2697500,{"date":1343,"open":1344,"high":16,"low":1344,"close":1186,"change":55,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1186},"2026-03-10",11.65,4.2,3387800,{"date":1348,"open":740,"high":788,"low":1349,"close":788,"change":128,"percent_change":712,"volume":1350,"transactions":9,"vwap":788},"2026-03-09",10.38,3259900,{"date":1352,"open":599,"high":1353,"low":1304,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-06",11.21,10.67,-0.54,-4.82,2544800,{"date":1359,"open":566,"high":1360,"low":1361,"close":1353,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1353},"2026-03-05",12.04,10.92,-0.59,-5,3033100,{"date":1366,"open":1367,"high":535,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",11.71,11.36,11.8,-0.01,-0.08,2163800,{"date":1374,"open":787,"high":1105,"low":1375,"close":1376,"change":199,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-03",11.03,11.81,-0.92,2626400,{"date":1380,"open":787,"high":546,"low":1013,"close":576,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":576},"2026-03-02",0.28,2.41,2583200,{"date":1385,"open":1386,"high":425,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-27",12.17,11.27,11.64,-1.25,-9.7,3735300,{"date":1393,"open":198,"high":1171,"low":312,"close":1394,"change":663,"percent_change":1034,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",12.89,3892600,{"date":1397,"open":1077,"high":1398,"low":576,"close":1399,"change":1400,"percent_change":673,"volume":1401,"transactions":9,"vwap":1399},"2026-02-25",13.19,13.09,1.06,3912500,{"date":1403,"open":1092,"high":1404,"low":1405,"close":1406,"change":933,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",12.34,11.4,12.03,-3.68,4424100,{"date":1410,"open":435,"high":313,"low":1411,"close":1053,"change":90,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1053},"2026-02-23",11.86,-6.02,3134200,{"date":1415,"open":1076,"high":376,"low":1053,"close":301,"change":811,"percent_change":1416,"volume":1417,"transactions":9,"vwap":301},"2026-02-20",-2.85,4003000,{"date":1419,"open":1420,"high":1421,"low":1052,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-19",15.06,15.09,13.68,-1.03,-7,4827100,{"date":1427,"open":1163,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-18",16.49,14.02,14.71,-0.88,-5.64,4442400,{"date":181,"open":1435,"high":1436,"low":858,"close":842,"change":317,"percent_change":1277,"volume":1437,"transactions":9,"vwap":842},14.25,17.51,6358500]