[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFQ":3,"homepage-market-summary":31,"stock-historical-INFQ":173},{"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":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10761570,1721851190.81224,-18.79,"2026-02-17",[182,183,193,204,215,226,237,246,256,267,277,287,298,309,320,330,340,350,360,371,381,390,400,411,420,430,440,451,459,468,478,485,493,503,511,521,532,543,552,562,572,582,593,604,615,626,637,646,657,666,676,687,697,706,715,723,730,737,745,754,762,769,776,783,791,798,805,812,819,825,830,838,846,854,861,865,870,877,884,891,896,905,910,919,926,935,944,951,958,967,975,983,992,1000,1009,1016,1023,1029,1036,1043,1049,1056,1062,1067,1073,1078,1086,1094,1099,1108,1113,1121,1125,1130,1136,1144,1153,1160,1168,1175,1181,1187,1192,1199,1203,1210,1218,1225,1233,1241,1249,1256,1262,1268,1274,1282,1289,1296,1301,1309,1315,1321,1329,1336,1341,1347,1351,1358,1365,1373,1379,1384,1392,1396,1402,1409,1414,1418,1426,1434],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",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":73,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",14.88,14.08,14.51,1.47,6694317.570771,45380,14.5585,{"date":247,"open":220,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",14.685,13.795,14.3,0.47,3.4,10571936.568334,61341,14.2589,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",14.94,15.0636,13.69,13.83,-0.23,-1.64,10600739.84649,71283,14.1315,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":112,"volume":274,"transactions":275,"vwap":276},"2026-09-22",13.99,14.135,13.67,14.06,0.1,8244152.042894,50781,13.9995,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":107,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",13.59,14.29,13.45,13.96,5.52,10331528.032971,57438,14.0407,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",14.01,14.09,12.665,13.23,-0.63,-4.55,16124296.267208,55418,13.1209,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",13.29,14.1299,13.25,13.86,1.02,7.94,8646911.961697,53277,13.788,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",12.68,12.92,12.36,12.84,0.17,1.34,7837948.616497,47311,12.723,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":102,"volume":327,"transactions":328,"vwap":329},"2026-09-15",12.5,13.02,12.29,12.67,0.07,6965745.241515,47405,12.614,{"date":331,"open":332,"high":333,"low":313,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",12.45,13.18,12.6,-0.52,-3.96,8267019.574679,56781,12.8018,{"date":341,"open":342,"high":209,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",13.075,12.7502,13.12,0.16,1.23,6322004.16688,44060,13.1838,{"date":351,"open":333,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",13.77,12.95,12.96,-0.3,-2.26,7653678.908295,55606,13.2607,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",13.61,13.985,13.24,13.26,-0.4,-2.93,6861137.198413,49781,13.5686,{"date":372,"open":373,"high":218,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",13.4,13.3803,13.66,0.81,6.3,15454873.035012,97704,13.9764,{"date":382,"open":383,"high":333,"low":325,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",12.9,12.85,0.19,1.5,5433710.956378,42245,12.835,{"date":391,"open":392,"high":393,"low":394,"close":16,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",12.76,12.9799,12.435,0.01,0.08,5712528.256868,41849,12.6902,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",12.57,12.74,12.2,12.65,-0.04,-0.32,5681164.791972,40019,12.4932,{"date":412,"open":311,"high":413,"low":414,"close":415,"change":232,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",13.015,12.51,12.69,-2.91,5732717.117444,45054,12.7367,{"date":421,"open":422,"high":423,"low":424,"close":17,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",12.61,13.3195,12.4,0.27,2.11,7720850.990074,46557,13.0149,{"date":431,"open":432,"high":433,"low":392,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",13.93,14.22,12.8,-1.52,-10.61,8928810.130037,61973,13.1137,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",14.42,14.53,13.92,14.32,0.79,5.84,10116069.338734,68675,14.2319,{"date":452,"open":453,"high":272,"low":454,"close":185,"change":355,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",13.8,13.1601,-2.17,6444765.768482,46646,13.4994,{"date":460,"open":461,"high":462,"low":20,"close":261,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",13.435,14.05,0.78,5.98,8716162.568374,51783,13.7344,{"date":469,"open":470,"high":471,"low":472,"close":187,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",13.62,13.79,12.7501,-1.07,-7.58,9309362.254026,61920,13.102,{"date":479,"open":325,"high":270,"low":16,"close":480,"change":481,"percent_change":414,"volume":482,"transactions":483,"vwap":484},"2026-08-21",14.12,1.57,15388967.501025,83667,13.7438,{"date":486,"open":332,"high":19,"low":487,"close":19,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",11.805,0.05,0.4,7283882.138314,49019,12.1654,{"date":494,"open":495,"high":496,"low":497,"close":322,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",12.78,12.88,11.99,-0.41,-3.18,8522936.141689,61617,12.4226,{"date":504,"open":505,"high":333,"low":414,"close":506,"change":507,"percent_change":22,"volume":508,"transactions":509,"vwap":510},"2026-08-18",12.72,12.91,-0.5,7509795.78604,54515,12.8505,{"date":512,"open":312,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",13.495,12.6501,13.41,0.55,4.28,9902789.848712,68466,13.2585,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",12.27,13.175,12.2095,12.86,0.68,5.58,11544965.58968,85249,12.7787,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",11.95,13.2,11.55,12.18,-0.18,-1.46,18969202.252017,118653,12.5455,{"date":544,"open":545,"high":313,"low":546,"close":313,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",12.19,11.83,0.54,4.57,17047051.754074,112416,12.1618,{"date":553,"open":554,"high":497,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",11.91,11.31,11.82,0.13,1.11,6130332.140571,47184,11.6683,{"date":563,"open":404,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",12.25,11.59,11.69,-0.22,-1.85,7656351.06852,58886,11.9014,{"date":573,"open":574,"high":575,"low":576,"close":554,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",11.22,11.92,11.1499,0.8,7.2,7706049.555367,57983,11.5633,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",10.5,11.3199,10.43,11.11,0.26,2.4,5781374.824548,46572,11.017,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",11.12,11.34,10.84,10.85,-0.61,-5.32,5795404.942811,47595,11.0985,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",11.43,11.5157,11.1,11.46,0.48,4.37,9947783.121726,67903,11.3307,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",9.87,11.02,9.72,10.98,1.15,11.7,7993039.248527,57944,10.6051,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",10.17,10.26,9.5699,9.83,-0.15,-1.5,6475980.71447,55453,9.8351,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":621,"percent_change":323,"volume":643,"transactions":644,"vwap":645},"2026-07-30",9.09,9.99,9.05,9.98,8567813.613441,48540,9.6376,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",9.36,9.56,8.79,8.83,-0.73,-7.64,7946017.280735,49588,9.0757,{"date":658,"open":659,"high":660,"low":661,"close":649,"change":662,"percent_change":222,"volume":663,"transactions":664,"vwap":665},"2026-07-28",9.31,9.6,8.91,-0.2,9265994.163552,52218,9.3256,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":446,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",9.29,10.1,9.23,9.76,8.81,12122768.37601,67412,9.6574,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",9.69,9.73,8.94,8.97,-0.72,-7.43,9231085.08834,54657,9.1337,{"date":688,"open":689,"high":690,"low":691,"close":678,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",9.9,10.32,9.62,-0.55,-5.37,8351225.297914,53316,9.8974,{"date":698,"open":628,"high":699,"low":700,"close":701,"change":117,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",10.76,10,10.24,3.54,12549290.190614,64738,10.3746,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",9.255,9.89,0.84,9.28,8018013.257692,46388,9.6253,{"date":716,"open":717,"high":659,"low":718,"close":641,"change":406,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",9.1,8.775,-0.44,8924198.97743,60826,9.0476,{"date":724,"open":725,"high":726,"low":725,"close":639,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":639},"2026-07-17",8.75,9.44,0.03,0.33,9077000,{"date":731,"open":732,"high":660,"low":651,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",9.52,9.06,-0.81,-8.21,13427200,{"date":738,"open":739,"high":740,"low":741,"close":617,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":617},"2026-07-15",10.52,10.8,9.57,-0.58,-5.55,13244500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",10.46,10.49,10.05,10.45,0.32,3.16,7993900,{"date":755,"open":756,"high":757,"low":749,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",11.08,11.16,10.13,-1.04,-9.31,11225700,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":742,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",11.94,12.06,11.17,-4.94,6777100,{"date":770,"open":622,"high":554,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",11.42,11.75,0.24,2.09,6921400,{"date":777,"open":778,"high":575,"low":779,"close":780,"change":632,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",11.45,11.2,11.51,-1.29,8071400,{"date":784,"open":537,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",12.23,11.3,11.66,-0.67,-5.43,14897400,{"date":792,"open":793,"high":383,"low":794,"close":795,"change":796,"percent_change":345,"volume":797,"transactions":9,"vwap":795},"2026-07-06",12.26,12.08,12.33,0.02,8348200,{"date":799,"open":260,"high":800,"low":545,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",14.54,12.31,-0.62,-4.8,20445000,{"date":806,"open":807,"high":808,"low":392,"close":809,"change":810,"percent_change":367,"volume":811,"transactions":9,"vwap":809},"2026-07-01",13.17,13.57,12.93,-0.39,9803800,{"date":813,"open":373,"high":814,"low":815,"close":816,"change":507,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-30",13.74,13.16,13.32,-3.62,9657900,{"date":820,"open":821,"high":822,"low":292,"close":219,"change":385,"percent_change":823,"volume":824,"transactions":9,"vwap":219},"2026-06-29",13.51,14.19,1.39,13118600,{"date":826,"open":311,"high":290,"low":325,"close":827,"change":710,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-26",13.63,6.57,33867100,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",14.17,12.75,12.79,-1.31,-9.29,15931400,{"date":839,"open":840,"high":841,"low":375,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",15.58,15.59,14.1,-1.86,-11.65,22621100,{"date":847,"open":848,"high":849,"low":442,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",14.56,16.59,15.96,1.75,12.32,42803100,{"date":855,"open":535,"high":856,"low":857,"close":858,"change":527,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",14.97,13.01,14.21,5.03,20219700,{"date":862,"open":279,"high":220,"low":392,"close":185,"change":385,"percent_change":863,"volume":864,"transactions":9,"vwap":185},"2026-06-18",1.42,27820400,{"date":866,"open":373,"high":867,"low":292,"close":868,"change":406,"percent_change":355,"volume":869,"transactions":9,"vwap":868},"2026-06-17",13.85,13.34,10445300,{"date":871,"open":872,"high":800,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",14.52,13.38,-1.44,-9.72,14045900,{"date":878,"open":872,"high":879,"low":880,"close":881,"change":882,"percent_change":586,"volume":883,"transactions":9,"vwap":881},"2026-06-15",15.3,14.46,14.82,1.4,15564100,{"date":885,"open":290,"high":886,"low":887,"close":195,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":195},"2026-06-12",14.39,13.35,-0.7,-4.96,11257200,{"date":892,"open":821,"high":250,"low":893,"close":480,"change":547,"percent_change":894,"volume":895,"transactions":9,"vwap":480},"2026-06-11",13.22,3.98,10946900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",13.72,14.73,13.56,13.58,-0.13,-0.95,10732500,{"date":906,"open":856,"high":907,"low":20,"close":196,"change":908,"percent_change":683,"volume":909,"transactions":9,"vwap":196},"2026-06-09",15.48,-1.1,15810500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",15.17,15.44,14.35,14.81,0.25,1.72,14234200,{"date":920,"open":921,"high":922,"low":250,"close":848,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":848},"2026-06-05",16.16,16.4,-2.39,-14.1,19441400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",17.01,18.07,16.64,16.95,-0.46,-2.64,16143600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",18.75,19.059999,17.25,17.41,-2.46,-12.38,25226100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":96,"percent_change":852,"volume":950,"transactions":9,"vwap":949},"2026-06-02",18.31,20.75,18,19.87,31989600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":242,"percent_change":733,"volume":957,"transactions":9,"vwap":956},"2026-06-01",16.01,18.57,15.73,17.69,29339400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",17.5,17.59,15.61,16.22,-1.55,-8.72,29498600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":258,"volume":974,"transactions":9,"vwap":972},"2026-05-28",15.82,18.25,15.5,17.77,2.31,38025200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":933,"volume":982,"transactions":9,"vwap":980},"2026-05-27",16,16.41,14.66,15.46,-0.42,25437900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",16.48,16.65,14.93,15.88,-0.47,-2.87,33591900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":574,"volume":999,"transactions":9,"vwap":997},"2026-05-22",15.9,18.2,15.71,16.35,1.65,65623600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",13.5,16.09,13.39,14.7,3.52,31.48,78638200,{"date":1010,"open":1011,"high":1012,"low":750,"close":1013,"change":516,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",10.65,11.29,11.18,5.17,6638200,{"date":1017,"open":1018,"high":596,"low":690,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",11.07,10.63,-0.74,-6.51,7308900,{"date":1024,"open":405,"high":833,"low":1025,"close":1026,"change":473,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",10.95,11.37,-8.6,12069000,{"date":1030,"open":496,"high":815,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",12.11,12.44,-1.53,-10.95,11697400,{"date":1037,"open":1038,"high":1039,"low":392,"close":1040,"change":527,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-14",13.33,14.33,13.97,5.12,12353300,{"date":1044,"open":1045,"high":1046,"low":323,"close":300,"change":385,"percent_change":1047,"volume":1048,"transactions":9,"vwap":300},"2026-05-13",13.31,13.75,1.45,9067700,{"date":1050,"open":1051,"high":827,"low":1052,"close":1053,"change":588,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",12.99,12.49,13.1,2.02,10659700,{"date":1057,"open":1058,"high":333,"low":1059,"close":314,"change":112,"percent_change":1060,"volume":1061,"transactions":9,"vwap":314},"2026-05-11",11.87,11.6,5.94,7544100,{"date":1063,"open":793,"high":332,"low":1064,"close":1065,"change":395,"percent_change":396,"volume":1066,"transactions":9,"vwap":1065},"2026-05-08",11.57,12.12,5864100,{"date":1068,"open":302,"high":1069,"low":1070,"close":1031,"change":874,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1031},"2026-05-07",13.3,12.05,-10.63,7090600,{"date":1074,"open":424,"high":814,"low":795,"close":1075,"change":1047,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",13.55,11.98,9500100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":538,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-05",12.41,12.59,11.48,12.1,-1.47,6635800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":902,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",12.43,12.83,12.02,12.28,-1.05,8800400,{"date":1095,"open":497,"high":1080,"low":1096,"close":1080,"change":1097,"percent_change":611,"volume":1098,"transactions":9,"vwap":1080},"2026-05-01",11.35,0.52,7529400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",12.01,12.48,11.61,11.89,-0.17,-1.41,7004200,{"date":1109,"open":1080,"high":1102,"low":772,"close":765,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":765},"2026-04-29",-0.56,-4.44,6384300,{"date":1114,"open":495,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",13,12.3,12.62,-0.68,-5.11,7646700,{"date":1122,"open":187,"high":261,"low":392,"close":1069,"change":727,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1069},"2026-04-27",0.23,8279400,{"date":1126,"open":289,"high":207,"low":187,"close":1127,"change":1128,"percent_change":767,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",13.27,-0.69,10195300,{"date":1131,"open":1132,"high":988,"low":333,"close":282,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":282},"2026-04-23",14.62,-0.89,-5.99,14817000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":473,"volume":1143,"transactions":9,"vwap":1141},"2026-04-22",15.07,15.7,14.37,14.85,-0.16,13848500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",15.68,15.8,14.68,15.01,-0.99,-6.19,15184600,{"date":1154,"open":1155,"high":1156,"low":1139,"close":977,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":977},"2026-04-20",16.9,19.16,-1.42,-8.15,29797700,{"date":1161,"open":1162,"high":26,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",16.2,15.87,17.42,1.85,11.88,34659600,{"date":1169,"open":1139,"high":1147,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",14,15.57,0.57,3.8,13464700,{"date":1176,"open":1177,"high":1178,"low":303,"close":1177,"change":163,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-15",15,15.1,6.23,12688100,{"date":1182,"open":365,"high":1183,"low":1117,"close":480,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":480},"2026-04-14",14.23,1.53,12.15,9589800,{"date":1188,"open":313,"high":1189,"low":764,"close":1081,"change":1190,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1081},"2026-04-13",12.87,0,3121400,{"date":1193,"open":332,"high":1194,"low":1195,"close":1081,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1081},"2026-04-10",12.71,11.5,0.7,5.89,5104500,{"date":1200,"open":786,"high":325,"low":786,"close":1104,"change":1172,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1104},"2026-04-09",5.04,5115300,{"date":1204,"open":1205,"high":1082,"low":1206,"close":1207,"change":1208,"percent_change":833,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",10.89,10.68,11.32,1.28,2691500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":498,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",10.27,10.33,9.79,10.04,-3.92,1938800,{"date":1219,"open":1220,"high":595,"low":1221,"close":750,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":750},"2026-04-06",10.64,10.42,-0.12,-1.14,1660700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":795,"volume":1232,"transactions":9,"vwap":1230},"2026-04-02",9.03,10.6,9,10.57,1.16,2539500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":366,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-01",9.92,10.09,9.33,9.41,-4.08,2218400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":642,"volume":1248,"transactions":9,"vwap":1246},"2026-03-31",9.13,9.82,9.11,9.81,0.89,2043100,{"date":1250,"open":1251,"high":689,"low":27,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",9.85,8.92,-0.93,-9.44,3074200,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1251,"change":88,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-03-27",10.4,9.66,-7.51,2864200,{"date":1263,"open":1264,"high":1265,"low":1228,"close":1011,"change":1118,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1011},"2026-03-26",11.28,11.77,-6,3071600,{"date":1269,"open":598,"high":536,"low":584,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-25",11.33,1.08,10.54,4000100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":158,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-24",9.4,10.36,9.21,10.25,6.99,2440900,{"date":1283,"open":1227,"high":678,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",8.8,9.58,0.77,8.74,2201100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":672,"change":734,"percent_change":1294,"volume":1295,"transactions":9,"vwap":672},"2026-03-20",9.5,9.55,8.56,-8.42,3557500,{"date":1297,"open":726,"high":1214,"low":1298,"close":691,"change":538,"percent_change":1299,"volume":1300,"transactions":9,"vwap":691},"2026-03-19",9.01,-1.84,2546200,{"date":1302,"open":1228,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",10.62,9.77,9.8,-0.98,-9.09,2855000,{"date":1310,"open":1311,"high":608,"low":1312,"close":1313,"change":1123,"percent_change":96,"volume":1314,"transactions":9,"vwap":1313},"2026-03-17",10.77,10.55,10.78,2023700,{"date":1316,"open":1317,"high":1011,"low":1318,"close":1312,"change":251,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1312},"2026-03-16",10.29,10.14,4.66,2400700,{"date":1322,"open":597,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",11.19,10.01,10.08,-0.6,-5.62,3074400,{"date":1330,"open":1207,"high":1331,"low":1332,"close":1206,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1206},"2026-03-12",11.53,10.61,-0.75,-6.56,2772900,{"date":1337,"open":1338,"high":1116,"low":555,"close":606,"change":682,"percent_change":1339,"volume":1340,"transactions":9,"vwap":606},"2026-03-11",12.16,-5.93,2697500,{"date":1342,"open":1343,"high":16,"low":1343,"close":1185,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1185},"2026-03-10",11.65,0.49,4.2,3387800,{"date":1348,"open":739,"high":787,"low":1349,"close":787,"change":127,"percent_change":711,"volume":1350,"transactions":9,"vwap":787},"2026-03-09",10.38,3259900,{"date":1352,"open":598,"high":1353,"low":1303,"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":565,"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":534,"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":786,"high":1104,"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":786,"high":545,"low":1012,"close":575,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":575},"2026-03-02",0.28,2.41,2583200,{"date":1385,"open":1386,"high":424,"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":1170,"low":311,"close":1394,"change":662,"percent_change":1033,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",12.89,3892600,{"date":1397,"open":1076,"high":1398,"low":575,"close":1399,"change":1400,"percent_change":672,"volume":1401,"transactions":9,"vwap":1399},"2026-02-25",13.19,13.09,1.06,3912500,{"date":1403,"open":1091,"high":1404,"low":1405,"close":1406,"change":932,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",12.34,11.4,12.03,-3.68,4424100,{"date":1410,"open":434,"high":312,"low":1411,"close":1052,"change":88,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1052},"2026-02-23",11.86,-6.02,3134200,{"date":1415,"open":1075,"high":375,"low":1052,"close":300,"change":810,"percent_change":1416,"volume":1417,"transactions":9,"vwap":300},"2026-02-20",-2.85,4003000,{"date":1419,"open":1420,"high":1421,"low":1051,"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":1162,"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":180,"open":1435,"high":1436,"low":857,"close":841,"change":316,"percent_change":1276,"volume":1437,"transactions":9,"vwap":841},14.25,17.51,6358500]