[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QNC":3,"homepage-market-summary":26,"stock-historical-QNC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"QNC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Quantum eMotion Corp.","NYSE American",null,"Common Stock",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.74,1.57,1.55,1.48,0.26,17.57,1409396.247991,6094,1.677,4.56,1.46,1103943.409648443,9,158,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},1103943,174423058.72445402,-43.32,"2026-02-17",[177,178,186,196,207,217,227,237,245,254,263,272,281,289,299,307,314,322,329,335,342,350,359,365,373,380,387,394,402,412,420,429,435,444,453,464,473,481,488,496,503,512,519,527,533,541,548,555,563,569,576,583,590,596,600,606,611,616,624,631,637,642,647,655,662,669,676,682,687,693,701,708,715,721,728,734,740,744,752,757,761,766,770,776,784,788,794,801,808,812,816,822,827,831,836,843,849,852,855,859,864,868,872,875,879,882,885,891,897,901,906,910,914,918,923,927,931,935,940,946,952,957,960,965,969,974,978,984,987,991,995,999,1003,1007,1011,1016,1021,1026,1031,1036,1042,1046,1051,1056,1060,1063,1066,1070,1074,1079,1084,1089,1097,1105,1113,1122,1129,1133],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":179,"open":180,"high":180,"low":22,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",1.77,-0.27,-15.43,1746379.108415,6303,1.6243,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",2.06,1.7025,1.75,-0.45,-20.45,4203143.5881,11245,1.7861,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",1.88,2.21,1.85,2.2,0.32,17.02,1598279.541866,6781,2.0783,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.9,1.94,1.87,-0.01,-0.53,682369.51229,4356,1.8943,{"date":218,"open":219,"high":220,"low":198,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.98,2,1.89,-0.14,-6.9,1203206.03438,5443,1.9155,{"date":228,"open":229,"high":230,"low":180,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.78,2.04,2.03,0.27,15.34,1601468.270074,5366,1.9571,{"date":238,"open":180,"high":239,"low":240,"close":241,"change":212,"percent_change":136,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.82,1.73,1.76,571052.477,2313,1.7679,{"date":246,"open":247,"high":180,"low":248,"close":180,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.69,1.685,0.1,5.99,909997.02369,3504,1.7258,{"date":255,"open":256,"high":241,"low":257,"close":258,"change":112,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.71,1.65,1.67,-1.76,2978658.139,6394,1.6866,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.7,1.8,1.68,0,837297.876919,5481,1.7116,{"date":273,"open":274,"high":275,"low":258,"close":265,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.83,1.86,-0.1,-5.56,1474123.538809,7412,1.7028,{"date":282,"open":209,"high":283,"low":266,"close":266,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.99,-0.11,-5.76,1373299.873757,7904,1.8866,{"date":290,"open":257,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",2.09,1.635,1.91,0.21,12.35,5771273.277452,30757,1.9954,{"date":300,"open":301,"high":241,"low":302,"close":265,"change":212,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",1.72,1.675,-0.58,355624.8495,3035,1.7002,{"date":308,"open":301,"high":266,"low":256,"close":256,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",-0.05,-2.84,459204.197624,3663,1.7548,{"date":315,"open":266,"high":239,"low":316,"close":241,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",1.735,-0.06,-3.3,384545.866577,2161,1.7672,{"date":323,"open":324,"high":221,"low":301,"close":239,"change":249,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.79,5.81,1158855.996122,6999,1.8133,{"date":330,"open":12,"high":190,"low":247,"close":301,"change":112,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",-1.71,361509.248461,2865,1.7174,{"date":336,"open":275,"high":209,"low":258,"close":190,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",-0.13,-6.91,1417745.915621,6695,1.7573,{"date":343,"open":344,"high":210,"low":211,"close":198,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",1.93,-0.08,-4.08,996410.208699,8259,1.895,{"date":351,"open":352,"high":231,"low":210,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",1.97,1.96,-0.07,-3.45,412782.62521,2569,1.9612,{"date":360,"open":220,"high":361,"low":219,"close":231,"change":268,"percent_change":268,"volume":362,"transactions":363,"vwap":364},"2026-08-31",2.0348,307642.745009,2353,2.0041,{"date":366,"open":367,"high":368,"low":220,"close":231,"change":112,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",2.05,2.1,-1.46,358216.581139,3145,2.0255,{"date":374,"open":188,"high":375,"low":367,"close":188,"change":112,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",2.15,-1.44,404786.601444,3221,2.0844,{"date":381,"open":367,"high":382,"low":230,"close":291,"change":68,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",2.12,2.45,530038.5216,4588,2.087,{"date":388,"open":231,"high":389,"low":390,"close":230,"change":268,"percent_change":268,"volume":391,"transactions":392,"vwap":393},"2026-08-25",2.115,2.015,349848.9535,3672,2.042,{"date":395,"open":291,"high":389,"low":396,"close":230,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",2.01,-0.09,-4.23,713436.746952,6598,2.0492,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",2.22,2.11,2.13,-0.04,-1.84,362186.429033,3743,2.1382,{"date":413,"open":201,"high":414,"low":375,"close":415,"change":317,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",2.245,2.17,-2.69,260500.512434,2189,2.176,{"date":421,"open":422,"high":423,"low":415,"close":424,"change":162,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",2.24,2.255,2.23,1.36,467572.530799,3304,2.219,{"date":430,"open":375,"high":422,"low":291,"close":201,"change":112,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",-1.35,700848.909345,4136,2.1611,{"date":436,"open":437,"high":438,"low":439,"close":424,"change":91,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",2.28,2.34,2.2006,-8.23,536895.398037,3484,2.2501,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":49,"percent_change":258,"volume":450,"transactions":451,"vwap":452},"2026-08-14",2.37,2.51,2.36,2.43,607319.034305,6223,2.466,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",2.42,2.545,2.38,2.39,-0.02,-0.83,516824.6136,6044,2.4514,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",2.29,2.41,0.12,5.24,504163.410344,5415,2.3606,{"date":474,"open":424,"high":475,"low":201,"close":466,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",2.3188,0.06,2.69,377520.635802,3628,2.2667,{"date":482,"open":199,"high":483,"low":484,"close":424,"change":268,"percent_change":268,"volume":485,"transactions":486,"vwap":487},"2026-08-10",2.265,2.185,287983.309366,2885,2.2202,{"date":489,"open":490,"high":424,"low":491,"close":424,"change":476,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",2.18,2.165,2.76,305584.298356,2969,2.1944,{"date":497,"open":490,"high":201,"low":498,"close":415,"change":459,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",2.14,-0.91,248044.208872,2233,2.168,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":212,"percent_change":191,"volume":509,"transactions":510,"vwap":511},"2026-08-05",2.3,2.32,2.16,2.19,400706.252421,3135,2.2176,{"date":513,"open":508,"high":422,"low":382,"close":201,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",0.09,4.27,540021.074079,5091,2.1928,{"date":520,"open":521,"high":522,"low":523,"close":405,"change":68,"percent_change":449,"volume":524,"transactions":525,"vwap":526},"2026-08-03",2.08,2.175,2.0053,327037.086115,4687,2.1207,{"date":528,"open":375,"high":490,"low":230,"close":188,"change":354,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",-3.29,287479.850503,4117,2.0807,{"date":534,"open":396,"high":535,"low":536,"close":406,"change":34,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",2.145,1.975,9.79,540948.530225,4177,2.0704,{"date":542,"open":188,"high":405,"low":293,"close":210,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",-0.12,-5.83,985225.479579,6003,1.984,{"date":549,"open":508,"high":201,"low":367,"close":188,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",-0.18,-8.04,782648.164354,5185,2.0898,{"date":556,"open":406,"high":557,"low":406,"close":422,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",2.31,0.15,7.18,471834.577635,4193,2.2116,{"date":564,"open":507,"high":507,"low":188,"close":291,"change":354,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",-3.24,356756.270348,3006,2.0884,{"date":570,"open":508,"high":571,"low":368,"close":507,"change":309,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",2.25,-2.26,334476.799477,3274,2.1528,{"date":577,"open":404,"high":505,"low":201,"close":199,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-22",0.01,0.45,788041.089674,5393,2.2485,{"date":584,"open":382,"high":404,"low":585,"close":201,"change":468,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",2.085,5.77,888087.94045,5098,2.1539,{"date":591,"open":422,"high":422,"low":367,"close":521,"change":397,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",-4.15,598372.7521,4904,2.0975,{"date":597,"open":199,"high":422,"low":405,"close":415,"change":354,"percent_change":598,"volume":599,"transactions":9,"vwap":415},"2026-07-17",-3.12,767100,{"date":601,"open":602,"high":603,"low":490,"close":422,"change":550,"percent_change":604,"volume":605,"transactions":9,"vwap":422},"2026-07-16",2.46,2.5,-7.44,1473200,{"date":607,"open":602,"high":608,"low":457,"close":455,"change":309,"percent_change":609,"volume":610,"transactions":9,"vwap":455},"2026-07-15",2.49,-2.02,566600,{"date":612,"open":603,"high":613,"low":458,"close":614,"change":578,"percent_change":62,"volume":615,"transactions":9,"vwap":614},"2026-07-14",2.56,2.47,800200,{"date":617,"open":618,"high":619,"low":620,"close":602,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":602},"2026-07-13",2.66,2.68,2.4,-0.29,-10.55,1430200,{"date":625,"open":626,"high":627,"low":619,"close":628,"change":354,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-10",2.8,2.83,2.75,-2.48,552900,{"date":632,"open":627,"high":633,"low":634,"close":635,"change":268,"percent_change":268,"volume":636,"transactions":9,"vwap":635},"2026-07-09",2.88,2.77,2.82,462800,{"date":638,"open":619,"high":635,"low":619,"close":635,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":635},"2026-07-08",0.07,2.55,718300,{"date":643,"open":644,"high":627,"low":619,"close":628,"change":276,"percent_change":645,"volume":646,"transactions":9,"vwap":628},"2026-07-07",2.81,-3.51,1048100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":337,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-06",3.01,3.04,2.79,2.85,-4.36,1249800,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":268,"percent_change":268,"volume":661,"transactions":9,"vwap":660},"2026-07-02",3.02,3.15,2.93,2.98,830900,{"date":663,"open":664,"high":665,"low":666,"close":660,"change":222,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-07-01",3.1,3.17,2.96,-4.49,499900,{"date":670,"open":671,"high":672,"low":650,"close":673,"change":49,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-30",3.08,3.19,3.12,1.3,937700,{"date":677,"open":678,"high":679,"low":680,"close":671,"change":514,"percent_change":649,"volume":681,"transactions":9,"vwap":671},"2026-06-29",3.05,3.11,2.95,592700,{"date":683,"open":664,"high":664,"low":666,"close":684,"change":543,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-26",2.99,-3.86,654600,{"date":688,"open":689,"high":690,"low":671,"close":679,"change":68,"percent_change":691,"volume":692,"transactions":9,"vwap":679},"2026-06-25",3.18,3.25,1.63,568900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":284,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-24",3.2,3.22,3,3.06,-3.47,626500,{"date":702,"open":703,"high":704,"low":658,"close":665,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":665},"2026-06-23",3.38,3.48,-0.36,-10.2,832800,{"date":709,"open":672,"high":710,"low":673,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-22",3.59,3.53,0.29,8.95,1866900,{"date":716,"open":690,"high":717,"low":666,"close":718,"change":514,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-18",3.34,3.24,2.86,54105400,{"date":722,"open":723,"high":724,"low":679,"close":658,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":658},"2026-06-17",3.35,3.39,-0.19,-5.69,4432900,{"date":729,"open":730,"high":724,"low":731,"close":717,"change":407,"percent_change":732,"volume":733,"transactions":9,"vwap":717},"2026-06-16",3.36,3.21,-1.18,1389200,{"date":735,"open":664,"high":736,"low":678,"close":703,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":703},"2026-06-15",3.43,0.4,13.42,2532300,{"date":741,"open":680,"high":649,"low":742,"close":660,"change":49,"percent_change":425,"volume":743,"transactions":9,"vwap":660},"2026-06-12",2.9,319300,{"date":745,"open":746,"high":680,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-11",2.78,2.72,2.94,0.17,6.14,406600,{"date":753,"open":754,"high":680,"low":634,"close":634,"change":725,"percent_change":755,"volume":756,"transactions":9,"vwap":634},"2026-06-10",2.91,-6.42,585200,{"date":758,"open":664,"high":665,"low":746,"close":666,"change":284,"percent_change":759,"volume":760,"transactions":9,"vwap":666},"2026-06-09",-3.58,495600,{"date":762,"open":650,"high":689,"low":657,"close":763,"change":102,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-08",3.07,3.72,417100,{"date":767,"open":689,"high":672,"low":659,"close":666,"change":117,"percent_change":768,"volume":769,"transactions":9,"vwap":666},"2026-06-05",-10.03,748200,{"date":771,"open":696,"high":772,"low":689,"close":773,"change":345,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-04",3.32,3.29,-2.37,553200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":317,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-03",3.4,3.51,3.26,3.37,-1.75,735400,{"date":785,"open":679,"high":779,"low":679,"close":736,"change":232,"percent_change":786,"volume":787,"transactions":9,"vwap":736},"2026-06-02",8.54,965300,{"date":789,"open":790,"high":790,"low":671,"close":791,"change":345,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-01",3.27,3.16,-2.47,800100,{"date":795,"open":796,"high":797,"low":665,"close":718,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":718},"2026-05-29",3.44,3.5,-0.22,-6.36,924100,{"date":802,"open":665,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-05-28",3.46,3.13,0.28,8.81,1563100,{"date":809,"open":718,"high":724,"low":671,"close":689,"change":284,"percent_change":810,"volume":811,"transactions":9,"vwap":689},"2026-05-27",-3.34,890600,{"date":813,"open":723,"high":724,"low":673,"close":773,"change":578,"percent_change":814,"volume":815,"transactions":9,"vwap":773},"2026-05-26",0.3,1159200,{"date":817,"open":719,"high":818,"low":635,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-22",3.28,0.44,15.49,2084700,{"date":823,"open":626,"high":657,"low":651,"close":824,"change":825,"percent_change":742,"volume":826,"transactions":9,"vwap":824},"2026-05-21",2.84,0.08,758900,{"date":828,"open":492,"high":829,"low":747,"close":492,"change":212,"percent_change":705,"volume":830,"transactions":9,"vwap":492},"2026-05-20",2.87,670500,{"date":832,"open":833,"high":651,"low":833,"close":634,"change":249,"percent_change":834,"volume":835,"transactions":9,"vwap":634},"2026-05-19",2.62,3.75,443900,{"date":837,"open":838,"high":746,"low":839,"close":840,"change":112,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-18",2.73,2.6,2.67,-1.11,299300,{"date":844,"open":627,"high":719,"low":619,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-15",2.7,-0.23,-7.85,563900,{"date":850,"open":652,"high":748,"low":492,"close":659,"change":514,"percent_change":665,"volume":851,"transactions":9,"vwap":659},"2026-05-14",503700,{"date":853,"open":746,"high":659,"low":838,"close":824,"change":68,"percent_change":324,"volume":854,"transactions":9,"vwap":824},"2026-05-13",514500,{"date":856,"open":697,"high":649,"low":747,"close":651,"change":846,"percent_change":857,"volume":858,"transactions":9,"vwap":651},"2026-05-12",-7.62,837400,{"date":860,"open":845,"high":678,"low":861,"close":657,"change":814,"percent_change":862,"volume":863,"transactions":9,"vwap":657},"2026-05-11",2.64,11.03,1352700,{"date":865,"open":635,"high":635,"low":845,"close":747,"change":317,"percent_change":866,"volume":867,"transactions":9,"vwap":747},"2026-05-08",-2.16,332300,{"date":869,"open":628,"high":824,"low":747,"close":746,"change":309,"percent_change":870,"volume":871,"transactions":9,"vwap":746},"2026-05-07",-1.77,303300,{"date":873,"open":644,"high":633,"low":492,"close":627,"change":68,"percent_change":266,"volume":874,"transactions":9,"vwap":627},"2026-05-06",514700,{"date":876,"open":719,"high":659,"low":877,"close":746,"change":309,"percent_change":870,"volume":878,"transactions":9,"vwap":746},"2026-05-05",2.71,541500,{"date":880,"open":634,"high":824,"low":747,"close":627,"change":68,"percent_change":266,"volume":881,"transactions":9,"vwap":627},"2026-05-04",361800,{"date":883,"open":824,"high":652,"low":628,"close":746,"change":309,"percent_change":870,"volume":884,"transactions":9,"vwap":746},"2026-05-01",185900,{"date":886,"open":618,"high":627,"low":887,"close":627,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":627},"2026-04-30",2.61,0.23,8.85,398300,{"date":892,"open":893,"high":492,"low":894,"close":839,"change":91,"percent_change":895,"volume":896,"transactions":9,"vwap":839},"2026-04-29",2.74,2.57,-7.14,288700,{"date":898,"open":829,"high":829,"low":845,"close":626,"change":284,"percent_change":899,"volume":900,"transactions":9,"vwap":626},"2026-04-28",-3.78,473800,{"date":902,"open":651,"high":748,"low":845,"close":754,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":754},"2026-04-27",0.22,8.18,540600,{"date":907,"open":626,"high":652,"low":840,"close":477,"change":345,"percent_change":908,"volume":909,"transactions":9,"vwap":477},"2026-04-24",-2.89,414900,{"date":911,"open":652,"high":652,"low":845,"close":634,"change":284,"percent_change":912,"volume":913,"transactions":9,"vwap":634},"2026-04-23",-3.82,336200,{"date":915,"open":492,"high":680,"low":492,"close":633,"change":468,"percent_change":916,"volume":917,"transactions":9,"vwap":633},"2026-04-22",4.35,437800,{"date":919,"open":748,"high":666,"low":877,"close":492,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":492},"2026-04-21",-0.15,-5.15,603300,{"date":924,"open":652,"high":680,"low":628,"close":754,"change":49,"percent_change":925,"volume":926,"transactions":9,"vwap":754},"2026-04-20",1.39,449100,{"date":928,"open":477,"high":742,"low":618,"close":829,"change":888,"percent_change":929,"volume":930,"transactions":9,"vwap":829},"2026-04-17",8.71,684200,{"date":932,"open":742,"high":659,"low":839,"close":861,"change":91,"percent_change":933,"volume":934,"transactions":9,"vwap":861},"2026-04-16",-7.04,588800,{"date":936,"open":626,"high":680,"low":634,"close":824,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":824},"2026-04-15",0.14,5.19,1012200,{"date":941,"open":942,"high":893,"low":438,"close":845,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":845},"2026-04-14",2.53,0.16,6.3,1191700,{"date":947,"open":948,"high":949,"low":457,"close":949,"change":49,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-13",2.44,2.54,1.6,440300,{"date":953,"open":75,"high":861,"low":620,"close":603,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":603},"2026-04-10",0.02,0.81,505900,{"date":958,"open":449,"high":75,"low":438,"close":75,"change":476,"percent_change":75,"volume":959,"transactions":9,"vwap":75},"2026-04-09",197800,{"date":961,"open":467,"high":447,"low":438,"close":455,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":455},"2026-04-08",0.24,11.01,481900,{"date":966,"open":505,"high":505,"low":375,"close":490,"change":920,"percent_change":967,"volume":968,"transactions":9,"vwap":490},"2026-04-07",-6.44,342200,{"date":970,"open":608,"high":949,"low":505,"close":971,"change":337,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-06",2.33,-5.28,754900,{"date":975,"open":620,"high":608,"low":571,"close":602,"change":954,"percent_change":976,"volume":977,"transactions":9,"vwap":602},"2026-04-02",0.82,479500,{"date":979,"open":449,"high":980,"low":981,"close":948,"change":558,"percent_change":982,"volume":983,"transactions":9,"vwap":948},"2026-04-01",2.65,2.35,6.55,983800,{"date":985,"open":231,"high":981,"low":231,"close":466,"change":232,"percent_change":986,"volume":775,"transactions":9,"vwap":466},"2026-03-31",13.37,{"date":988,"open":283,"high":422,"low":219,"close":989,"change":112,"percent_change":369,"volume":990,"transactions":9,"vwap":989},"2026-03-30",2.02,435300,{"date":992,"open":507,"high":507,"low":209,"close":367,"change":397,"percent_change":993,"volume":994,"transactions":9,"vwap":367},"2026-03-27",-4.21,1108700,{"date":996,"open":508,"high":457,"low":382,"close":498,"change":920,"percent_change":997,"volume":998,"transactions":9,"vwap":498},"2026-03-26",-6.55,354100,{"date":1000,"open":1001,"high":1001,"low":571,"close":466,"change":337,"percent_change":1002,"volume":854,"transactions":9,"vwap":466},"2026-03-25",2.58,-5.37,{"date":1004,"open":466,"high":614,"low":1005,"close":455,"change":639,"percent_change":660,"volume":1006,"transactions":9,"vwap":455},"2026-03-24",2.27,461600,{"date":1008,"open":75,"high":75,"low":507,"close":981,"change":112,"percent_change":1009,"volume":1010,"transactions":9,"vwap":981},"2026-03-23",-1.26,392700,{"date":1012,"open":839,"high":839,"low":201,"close":457,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":457},"2026-03-20",-0.17,-6.67,773800,{"date":1017,"open":613,"high":1018,"low":75,"close":640,"change":550,"percent_change":1019,"volume":1020,"transactions":9,"vwap":640},"2026-03-19",2.63,-6.59,436300,{"date":1022,"open":1023,"high":633,"low":608,"close":838,"change":749,"percent_change":1024,"volume":1025,"transactions":9,"vwap":838},"2026-03-18",2.52,6.64,355500,{"date":1027,"open":659,"high":659,"low":603,"close":613,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":613},"2026-03-17",-0.4,-13.51,1018500,{"date":1032,"open":1033,"high":664,"low":652,"close":666,"change":354,"percent_change":1034,"volume":1035,"transactions":9,"vwap":666},"2026-03-16",3.09,-2.31,521400,{"date":1037,"open":665,"high":689,"low":1038,"close":1039,"change":954,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-13",2.97,3.03,0.66,249000,{"date":1043,"open":689,"high":695,"low":666,"close":649,"change":550,"percent_change":1044,"volume":1045,"transactions":9,"vwap":649},"2026-03-12",-5.64,477900,{"date":1047,"open":672,"high":1048,"low":658,"close":672,"change":397,"percent_change":1049,"volume":1050,"transactions":9,"vwap":672},"2026-03-11",3.33,-2.74,241400,{"date":1052,"open":790,"high":703,"low":1053,"close":818,"change":407,"percent_change":1054,"volume":1055,"transactions":9,"vwap":818},"2026-03-10",3.23,-1.2,307000,{"date":1057,"open":690,"high":717,"low":791,"close":772,"change":112,"percent_change":1058,"volume":1059,"transactions":9,"vwap":772},"2026-03-09",-0.9,246400,{"date":1061,"open":690,"high":730,"low":672,"close":723,"change":639,"percent_change":406,"volume":1062,"transactions":9,"vwap":723},"2026-03-06",177500,{"date":1064,"open":723,"high":778,"low":689,"close":818,"change":112,"percent_change":499,"volume":1065,"transactions":9,"vwap":818},"2026-03-05",243900,{"date":1067,"open":780,"high":703,"low":689,"close":1068,"change":514,"percent_change":626,"volume":1069,"transactions":9,"vwap":1068},"2026-03-04",3.31,437400,{"date":1071,"open":731,"high":690,"low":679,"close":696,"change":543,"percent_change":1072,"volume":1073,"transactions":9,"vwap":696},"2026-03-03",-3.59,649400,{"date":1075,"open":723,"high":1076,"low":690,"close":717,"change":181,"percent_change":1077,"volume":1078,"transactions":9,"vwap":717},"2026-03-02",3.41,-7.48,883400,{"date":1080,"open":1081,"high":1082,"low":796,"close":1081,"change":268,"percent_change":268,"volume":1083,"transactions":9,"vwap":1081},"2026-02-27",3.61,3.82,392400,{"date":1085,"open":1086,"high":1086,"low":723,"close":1081,"change":543,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1081},"2026-02-26",3.81,-3.22,452000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":317,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-02-25",3.92,4.09,3.71,3.73,-1.58,565500,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-24",4.44,3.67,3.79,-0.649,-14.62,1011700,{"date":1106,"open":1107,"high":21,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-02-23",4.3,3.8753,4.439,0.379,9.33,878632,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-20",3.6852,4.1,3.52,4.06,0.6,17.34,716608,{"date":1123,"open":1124,"high":1125,"low":1126,"close":803,"change":579,"percent_change":1127,"volume":1128,"transactions":9,"vwap":803},"2026-02-19",3.255,3.56,3.2401,14.95,671132,{"date":1130,"open":1039,"high":679,"low":660,"close":649,"change":317,"percent_change":1131,"volume":1132,"transactions":9,"vwap":649},"2026-02-18",-1.95,151106,{"date":175,"open":664,"high":664,"low":1134,"close":763,"change":112,"percent_change":1135,"volume":1136,"transactions":9,"vwap":763},2.92,-0.97,319608]