[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAC":3,"homepage-market-summary":30,"stock-historical-FAC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FAC","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},"Factorial Energy Inc. Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Factorial Energy Inc is an American solid-state battery innovator backed by In-Q-Tel - the not-for-profit strategic investor for the U.S. national security community and America's allies - and Mercedes-Benz, Stellantis, Hyundai, and Kia. Through its proprietary FEST and Solstice platforms, engineered for scalable manufacturing, it delivers industry performance across defense, space, and energy storage applications. Mercedes-Benz's real-world road testing in a lightly modified test vehicle achieved over 1,200 km of range on a single charge, while Stellantis-lab testing verified 77 Ah cells demonstrating high energy density, fast-charging, and robust use for energy and power performance across temperature extremes.","Billerica, MA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6,6.34,6.37,5.99,6.295,-0.295,-4.69,188035.390275,1946,6.0863,25.33,4.24,463277.8809446941,8.3,85,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},463278,39378619.880299,-51.26,"2026-06-03",[180,181,190,200,210,221,231,242,252,261,270,279,289,299,306,316,326,337,346,355,365,373,383,393,402,411,420,429,439,448,457,464,472,481,489,498,508,518,526,536,546,555,563,572,581,590,599,608,615,625,634,642,651,659,666,671,677,682,688,694,703,711,720,729,737,746,754,761,769,777,786,793,802,810,818,824,832,841,850,858,865,872,881,889,897],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":17,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",6.28,6.11,-0.045,-0.71,152198.933277,2274,6.2525,{"date":191,"open":192,"high":193,"low":194,"close":16,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",6.24,6.5,6.01,0.14,2.26,222887.209785,3456,6.3128,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",6.48,6.06,6.2,-0.18,-2.82,1115060.429065,3141,6.2027,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",6.17,6.49,6.15,6.38,0.1,1.59,316683.928923,3913,6.3831,{"date":222,"open":223,"high":224,"low":225,"close":183,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",6.07,6.35,5.9,0.24,3.97,306153.098811,6691,6.1718,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",6.23,6.335,5.8,6.04,-0.4,-6.21,314620.901505,3634,5.9915,{"date":243,"open":244,"high":245,"low":233,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.3,6.69,6.44,0.29,4.72,673828.770542,9453,6.5058,{"date":253,"open":192,"high":254,"low":255,"close":214,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",6.2725,5.92,-0.09,-1.44,365208.342071,3926,6.0684,{"date":262,"open":263,"high":264,"low":265,"close":192,"change":112,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.33,6.7699,6.05,-0.16,814681.719514,6079,6.4493,{"date":271,"open":272,"high":17,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",5.62,6.25,0.6,10.62,2416862.974821,7822,6.1983,{"date":280,"open":281,"high":235,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",5.19,5.145,5.65,0.65,13,356569.291362,8000,5.6139,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",5.05,5.08,4.9,5,0,139600.490203,2744,4.9985,{"date":300,"open":292,"high":292,"low":293,"close":294,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",-0.08,-1.57,138825.157677,3148,4.9835,{"date":307,"open":308,"high":309,"low":310,"close":292,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",5.2,5.225,4.965,-0.23,-4.33,231548.312959,5886,5.0889,{"date":317,"open":318,"high":319,"low":308,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",5.29,5.48,5.31,0.05,0.95,194956.956461,2801,5.3161,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.3,5.36,5.07,5.26,-0.1,-1.87,229330.774283,4835,5.2113,{"date":338,"open":339,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.845,5.2701,-0.33,-5.8,297030.884517,4590,5.3967,{"date":347,"open":331,"high":348,"low":308,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",6.08,5.69,0.48,9.21,614213.726156,7929,5.7929,{"date":356,"open":357,"high":331,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",5.24,5.02,5.21,-0.05,-0.95,217481.311927,3160,5.1819,{"date":366,"open":367,"high":328,"low":293,"close":331,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",4.97,0.31,6.26,276586.899819,2799,5.1753,{"date":374,"open":375,"high":294,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",4.78,4.77,4.95,0.19,3.99,248971.725406,3606,4.91,{"date":384,"open":367,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",5.0269,4.75,4.76,-0.24,-4.8,239093.761762,2057,4.8133,{"date":394,"open":382,"high":395,"low":396,"close":294,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",5.1,4.85,0.09,1.83,217046.635174,4407,4.9597,{"date":403,"open":308,"high":404,"low":405,"close":382,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",5.2134,4.81,-0.35,-6.65,321025.363245,2709,4.9568,{"date":412,"open":413,"high":318,"low":414,"close":331,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",4.99,4.92,0.34,6.91,292224.630917,2702,5.1183,{"date":421,"open":422,"high":423,"low":396,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",5.17,5.215,-0.29,-5.57,318562.089828,3120,4.9873,{"date":430,"open":431,"high":432,"low":433,"close":359,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",4.7,5.3809,4.67,0.61,13.26,399774.898506,3617,5.1076,{"date":440,"open":96,"high":441,"low":442,"close":443,"change":112,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",4.79,4.495,4.6,-0.22,403051.050587,3772,4.6138,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":295,"percent_change":295,"volume":454,"transactions":455,"vwap":456},"2026-08-21",4.64,4.73,4.5,4.61,316962.135832,3094,4.5717,{"date":458,"open":292,"high":459,"low":442,"close":453,"change":406,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",5.15,-7.06,359752.470743,4021,4.6328,{"date":465,"open":413,"high":292,"low":396,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",4.96,0.04,0.81,222954.871353,1975,4.9864,{"date":473,"open":474,"high":358,"low":475,"close":414,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",4.94,4.71,0.01,0.2,249578.921355,2424,4.8528,{"date":482,"open":329,"high":483,"low":382,"close":382,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",5.425,-0.25,-4.84,365995.151421,4410,5.1223,{"date":490,"open":235,"high":491,"low":282,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",5.85,5.16,-0.59,-10.26,304762.427346,4013,5.3398,{"date":499,"open":491,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",6.2281,5.56,5.75,-0.11,-1.88,268519.424201,3586,5.8528,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":332,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",5.78,5.89,5.5,5.86,-1.68,296420.834356,3025,5.673,{"date":519,"open":520,"high":265,"low":283,"close":521,"change":226,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",5.74,5.96,4.2,245503.357451,2932,5.9121,{"date":527,"open":521,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",6.0248,5.625,5.72,-0.21,-3.54,198981.582332,2158,5.733,{"date":537,"open":513,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",6.18,5.8485,5.93,-0.02,-0.34,167257.747257,2368,6.0158,{"date":547,"open":548,"high":549,"low":349,"close":550,"change":444,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",6.13,6.1641,5.95,-3.57,204058.433898,2872,5.9997,{"date":556,"open":18,"high":557,"low":235,"close":212,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",6.415,0.26,4.4,402945.579263,4681,6.179,{"date":564,"open":255,"high":194,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",5.67,5.91,-0.03,-0.51,293305.549644,2959,5.8967,{"date":573,"open":574,"high":236,"low":308,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",5.42,5.94,0.44,8,454355.879365,4505,5.7695,{"date":582,"open":583,"high":584,"low":585,"close":512,"change":378,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",5.37,5.58,5.22,3.58,270254.043753,2632,5.3993,{"date":591,"open":592,"high":593,"low":375,"close":320,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",4.88,5.3499,0.63,13.46,352803.884245,3637,5.0336,{"date":600,"open":601,"high":602,"low":559,"close":603,"change":476,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",4.74,4.8799,4.68,0.21,226747.564586,3279,4.632,{"date":609,"open":96,"high":610,"low":611,"close":433,"change":301,"percent_change":514,"volume":612,"transactions":613,"vwap":614},"2026-07-28",4.7389,4.3,245337.813355,2330,4.5256,{"date":616,"open":617,"high":618,"low":619,"close":386,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",5.12,5.34,4.58,-0.36,-7.05,363953.642089,3483,4.8663,{"date":626,"open":627,"high":283,"low":293,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",5.51,5.11,-0.39,-7.09,301412.742473,2735,5.2435,{"date":635,"open":636,"high":637,"low":328,"close":512,"change":205,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",5.53,5.76,-3.17,181500.875066,1936,5.5845,{"date":643,"open":644,"high":502,"low":358,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",5.25,5.68,0.43,8.19,212581.72427,2668,5.499,{"date":652,"open":653,"high":502,"low":395,"close":644,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",5.23,0.03,0.57,230234.410864,2492,5.368,{"date":660,"open":645,"high":502,"low":459,"close":585,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",-0.45,-7.94,225623.154403,1929,5.4233,{"date":667,"open":668,"high":491,"low":395,"close":565,"change":397,"percent_change":669,"volume":670,"transactions":9,"vwap":565},"2026-07-17",5.4,1.61,357100,{"date":672,"open":521,"high":15,"low":673,"close":584,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":584},"2026-07-16",5.32,-0.49,-8.07,328800,{"date":678,"open":679,"high":192,"low":680,"close":223,"change":112,"percent_change":266,"volume":681,"transactions":9,"vwap":223},"2026-07-15",5.66,5.52,556500,{"date":683,"open":491,"high":193,"low":684,"close":348,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":348},"2026-07-14",5.28,0.08,1.33,790100,{"date":689,"open":690,"high":690,"low":26,"close":15,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":15},"2026-07-13",9.26,-3.32,-35.62,4141600,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",9.61,9.847,8.77,9.32,-0.44,-4.51,131600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":284,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",9.16,9.775,9,9.76,7.14,140900,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",9.56,10.391,8.7,9.11,-0.64,-6.56,216700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",10.03,10.2,9.36,9.75,-0.28,-2.79,178100,{"date":730,"open":731,"high":732,"low":733,"close":722,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":722},"2026-07-06",10.41,10.615,9.71,-0.205,-2,180800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",11.03,11.12,10.05,10.235,-0.795,-7.21,210700,{"date":747,"open":748,"high":749,"low":750,"close":739,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":739},"2026-07-01",10.93,11.5,10.155,-0.06,-0.54,214100,{"date":755,"open":756,"high":749,"low":757,"close":758,"change":60,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-30",9.91,9.45,11.09,12.02,289100,{"date":762,"open":749,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",11.75,9.55,9.9,-1.515,-13.27,349100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",10.61,11.853,11.415,0.425,3.87,119400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",11.7,11.89,10.6,10.99,-0.9,-7.57,257400,{"date":787,"open":788,"high":789,"low":779,"close":780,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":780},"2026-06-24",12.8,12.875,-0.96,-7.47,243400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",13.7,13.835,12.77,12.85,-1.15,-8.21,225300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":493,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",15.06,15.4,13.9,14,-4.04,189400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":476,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-18",15,16,14.34,14.59,0.07,222800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":137,"percent_change":601,"volume":823,"transactions":9,"vwap":822},"2026-06-17",13.71,15.325,14.58,266000,{"date":825,"open":826,"high":827,"low":806,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",14.79,15.225,13.92,-1.63,-10.48,292700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",16.41,16.75,14.56,15.55,0.22,1.44,408500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",17.17,17.25,14.29,15.33,-1.94,-11.23,760000,{"date":851,"open":852,"high":66,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",24.96,16.6,17.27,-4.67,-21.29,1429700,{"date":859,"open":860,"high":861,"low":835,"close":862,"change":575,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-10",17.92,23.75,21.94,37.12,1863800,{"date":866,"open":867,"high":25,"low":868,"close":813,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":813},"2026-06-09",20,14.5,2.2,15.94,4880500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",12.33,15.79,9.65,13.8,1.9,15.97,1079300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",12.16,11.21,11.9,-0.26,-2.14,33900,{"date":890,"open":891,"high":892,"low":893,"close":883,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":883},"2026-06-04",12.12,12.6,12.045,-0.15,-1.22,22300,{"date":178,"open":898,"high":892,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},12.51,12.03,12.31,-0.2,-1.6,15100]