[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HQ":3,"homepage-market-summary":30,"stock-historical-HQ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HQ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Horizon Quantum Holdings Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Horizon Quantum Holdings Ltd is building software infrastructure to make quantum computers accessible to commercial enterprises and hardware providers. By bridging the gap between hardware and applications, the company seeks to equip developers, researchers, and enterprises with the quantum software infrastructure needed to solve real-world problems. The company is developing tools that can automatically accelerate code written for conventional computers on quantum computers.","44",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},16.03,15.8,16.26,15.34,15.79,0.24,1.52,95039.845848,1572,15.856,45,8.29,469823.11504829925,21.1,137,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},469823,64365766.761617,62.74,"2026-03-20",[181,182,191,202,213,224,235,246,256,267,277,288,299,309,319,329,339,350,359,369,379,389,399,409,419,429,440,449,459,470,481,492,502,511,520,531,540,551,562,572,583,592,602,612,621,632,641,651,662,672,682,692,702,713,722,732,741,749,756,763,771,780,786,795,804,812,821,829,837,844,853,862,871,880,888,896,904,912,921,929,938,945,954,962,971,979,988,995,1002,1010,1018,1027,1035,1040,1048,1056,1064,1073,1078,1083,1092,1098,1107,1114,1123,1130,1137,1142,1149,1154,1161,1168,1175,1182,1189,1196,1203,1211,1215,1221,1226,1234,1242,1251,1260,1269,1277,1284,1290,1296,1302,1307,1315,1321,1327,1333,1339],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":46,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",15.21,16.759,14.965,5.83,189420.656432,3953,16.0588,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",14.9,15.065,14.33,14.92,0.06,0.4,89445.953361,2238,14.7488,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",14.4,15.37,14.1,14.86,0.68,4.8,151906.894129,2578,14.7699,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",14.2,14.675,13.85,14.18,-0.09,-0.63,149196.430906,4110,14.2436,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",15.25,15.41,14.11,14.27,-1.32,-8.47,80803.740389,2281,14.7389,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",16,16.1,15.3351,15.59,-0.21,-1.33,99144.510767,2087,15.7023,{"date":247,"open":248,"high":249,"low":250,"close":16,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",14.58,16.29,14.37,0.93,6.25,168142.365866,2931,15.4072,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",16.4,16.4677,14.811,14.87,-0.87,-5.53,218417.388622,3811,15.593,{"date":268,"open":18,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",16.46,15.08,15.74,0.34,2.21,381353.124476,4511,16.0653,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",13.405,15.64,13.009,15.4,1.86,13.74,558555.41483,5682,14.802,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",13.51,15,12.7805,13.54,0.03,0.22,991798.992142,6093,13.6343,{"date":300,"open":301,"high":302,"low":303,"close":290,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",13.56,13.96,12.65,-0.05,-0.37,536428.386742,6505,13.3062,{"date":310,"open":311,"high":312,"low":313,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",12.89,14.6,12.6901,0.36,2.73,870058.329656,10359,13.7662,{"date":320,"open":321,"high":215,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",10.3,9.93,13.2,2.86,27.66,2503036.289943,22699,12.504,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",14.67,10.225,10.34,-4.88,-32.06,1819018.948764,23509,10.9411,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",15.45,15.725,14.7,15.22,-0.23,-1.49,226688.045765,1947,15.1507,{"date":351,"open":352,"high":353,"low":270,"close":341,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",15.53,15.84,-0.62,-3.86,79659.137697,1839,15.465,{"date":360,"open":361,"high":362,"low":341,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",15.72,16.41,16.07,-0.07,-0.43,92824.915706,2730,16.0265,{"date":370,"open":282,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",16.55,15.0001,16.14,0.58,3.73,262171.763839,3594,15.6941,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":345,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",15.9,16.09,14.9004,15.56,-1.46,118888.079446,2167,15.314,{"date":390,"open":391,"high":392,"low":393,"close":19,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",17.06,17.425,15.5,-1.71,-9.77,270461.192334,5063,16.1855,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",14.56,17.5,13.5,2.91,19.95,381758.758801,3849,16.21,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":346,"volume":416,"transactions":417,"vwap":418},"2026-09-01",14.34,15.2,14.2001,14.59,-0.22,171502.749389,3035,14.6491,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":305,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",15.07,15.85,14.45,14.81,-2.44,174023.373645,2208,15.194,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",16.3,16.91,14.8,15.18,-1.29,-7.83,238677.08382,5203,15.6014,{"date":441,"open":402,"high":442,"low":249,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",17.6,16.47,-1.18,-6.69,217148.418455,3835,16.7336,{"date":450,"open":451,"high":452,"low":17,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",19,19.165,17.65,-1.73,-8.93,259007.846234,4698,17.1592,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",19.4,19.8776,18.795,19.38,-0.06,-0.31,158065.516883,3951,19.4703,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",19.5,19.84,17.1,19.44,-0.49,-2.46,390633.808649,5362,18.7891,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",17.7,21,17.2,19.93,2.53,14.54,1274681.551876,7109,19.7303,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":374,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",16.53,17.69,15.76,17.4,3.45,177051.509233,3771,16.6086,{"date":503,"open":504,"high":391,"low":282,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",16.69,16.82,0.05,0.3,207160.401468,3230,16.4867,{"date":512,"open":258,"high":474,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",15.8999,16.77,-0.03,-0.18,164895.000024,2932,16.6282,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",17,17.97,16.68,16.8,-0.19,-1.12,276901.50854,5563,17.2583,{"date":532,"open":533,"high":497,"low":422,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",16.63,16.99,0.32,1.92,205809.35496,3650,16.7305,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",14.26,17.440724,13.6468,16.67,1.74,11.65,333244.86785,5406,15.9399,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",12.99,15.01,12.7566,14.93,2.44,19.54,318826.039326,4072,14.0084,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":364,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",12.51,13,12,12.49,-0.56,268019.315929,2741,12.4178,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",13.88,14.7499,12.29,12.56,-1.57,-11.11,285840.2445,3928,12.8908,{"date":584,"open":585,"high":586,"low":311,"close":587,"change":415,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",14.06,14.97,14.13,-1.53,238303.389694,4671,13.7497,{"date":593,"open":594,"high":595,"low":215,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",14.85,15.65,14.35,-0.68,-4.52,100541.033043,1791,14.9722,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":415,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",15.15,15.5122,14.1001,15.03,-1.44,153775.354089,2777,14.794,{"date":613,"open":614,"high":615,"low":614,"close":226,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",13.08,16.28,1.46,10.59,324985.866376,4806,15.209,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",12.08,14.21,11.99,13.79,1.71,14.16,239081.66436,4305,13.4718,{"date":633,"open":634,"high":634,"low":635,"close":623,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",13.87,11.64,-0.48,-3.82,229955.741496,3859,12.1882,{"date":642,"open":643,"high":644,"low":645,"close":577,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",12.44,13.14,12.1,1.01,8.74,257479.663899,3604,12.5728,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",11.92,13.9725,11.345,11.55,-0.14,-1.2,382263.747914,5196,12.1735,{"date":663,"open":664,"high":553,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",12.01,11.33,11.69,-0.73,-5.88,228430.349619,3109,11.8128,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":111,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",12.26,13.6999,12.07,12.42,6.15,265476.626405,3525,12.6882,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",14,11.57,11.7,-2.04,-14.85,320057.336649,3990,12.3474,{"date":693,"open":694,"high":695,"low":696,"close":284,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",14.5,15.42,13.57,-0.9,-6.15,247855.713083,3387,14.3604,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",16.78,17.27,14.46,14.64,-2.05,-12.28,305197.086012,3693,15.7777,{"date":714,"open":715,"high":716,"low":717,"close":504,"change":718,"percent_change":688,"volume":719,"transactions":720,"vwap":721},"2026-07-21",20.06,20.11,16.5,-2.91,577058.859236,5967,17.4077,{"date":723,"open":724,"high":725,"low":475,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",22.3,23.99,19.6,-2.71,-12.15,289096.5725,3546,21.2439,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",19.47,23.68,19.01,22.31,1.38,6.59,567700,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-07-16",20.93,22.13,18.98,-0.98,-4.47,335700,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":111,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-15",20.33,24.93,21.91,3.4,427100,{"date":757,"open":758,"high":724,"low":759,"close":760,"change":526,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-14",21.38,19.8,21.19,-0.89,383600,{"date":764,"open":765,"high":766,"low":767,"close":758,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":758},"2026-07-13",22.11,23.040001,20.96,-1.61,-7,448600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",24,25.14,22.75,22.99,-1.07,-4.45,486400,{"date":781,"open":773,"high":782,"low":735,"close":783,"change":507,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-09",25.5,24.059999,1.26,457600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",23,25.88,22.9,23.76,0.26,1.11,409100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",23.58,24.51,21.86,23.5,-0.72,-2.97,488700,{"date":805,"open":806,"high":807,"low":800,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",24.4,25.89,24.22,0.44,1.85,455700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",26.83,28,23.64,23.78,-3.25,-12.02,641100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":667,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",28.1,31.89,25.97,27.030001,-2.63,864500,{"date":830,"open":800,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",28.55,22.45,27.76,4.26,18.13,783900,{"date":838,"open":839,"high":840,"low":841,"close":800,"change":842,"percent_change":106,"volume":843,"transactions":9,"vwap":800},"2026-06-29",23.21,24.98,21.3,0.17,822100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",25.49,27,22.72,23.33,-2.59,-9.99,596700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",28.68,28.9,25.67,25.92,-2.49,-8.76,714800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",34,34.11,27.28,28.41,-4.98,-14.91,877400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",37.74,41.53,31.61,33.39,-5,-13.02,1310600,{"date":881,"open":882,"high":25,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",36.2,33,38.39,6.39,19.97,2354600,{"date":889,"open":890,"high":891,"low":788,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",24.1,39.25,32,8.39,35.54,8691700,{"date":897,"open":745,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",25,18.8,23.61,4.91,26.26,3052900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":162,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-16",17.46,19.71,17.17,18.7,4.94,1570700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",11.62,18.049999,11.44,17.82,6.91,63.34,6244400,{"date":922,"open":923,"high":924,"low":321,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",10.52,11.17,10.91,0.52,5,134900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",10.03,10.47,9.75,10.39,0.38,3.8,197500,{"date":939,"open":923,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",11.23,10.01,-0.71,-6.62,150100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",11.13,11.73,10.4,10.72,-0.5,-4.46,146500,{"date":955,"open":956,"high":566,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",10.75,10.36,11.22,0.71,6.76,196500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",11.67,11.9,9.8,10.51,-1.4,-11.75,303200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":597,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-04",12.35,12.81,11.78,11.91,-5.4,316600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",13.65,13.8,12.41,12.59,-1.28,-9.23,492600,{"date":989,"open":990,"high":302,"low":991,"close":634,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":634},"2026-06-02",12.68,12.17,1.16,9.13,536500,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":476,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",13.69,12.5,12.71,-3.71,239100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":323,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":323},"2026-05-29",13.23,13.9,12.82,0.12,0.92,318300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":614,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":614},"2026-05-28",12.05,13.29,11.5,1.14,9.55,279000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",12.14,12.74,11.35,11.94,0.1,0.84,211500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",14.65,11.75,11.84,-2.06,-14.82,527200,{"date":1036,"open":991,"high":215,"low":686,"close":1005,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1005},"2026-05-22",1.91,15.93,672400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":625,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":625},"2026-05-21",11.54,12.3,11.08,1.15,10.61,282000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",11.74,10.26,10.84,-0.39,-3.47,112600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":940,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":940},"2026-05-19",11.4,11.6,10.8,-0.13,-1.14,59100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",11.61,12.15,11.01,11.36,-0.55,-4.62,110000,{"date":1074,"open":674,"high":674,"low":1060,"close":976,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":976},"2026-05-15",-0.29,-2.38,101400,{"date":1079,"open":643,"high":643,"low":964,"close":1080,"change":1081,"percent_change":761,"volume":1082,"transactions":9,"vwap":1080},"2026-05-14",12.2,-0.11,89600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",11.76,12.43,11.25,12.31,0.55,4.68,109500,{"date":1093,"open":1094,"high":1086,"low":656,"close":1085,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1085},"2026-05-12",12.33,-0.81,-6.44,134200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",10.49,12.84,9.92,12.57,2.36,23.11,402600,{"date":1108,"open":333,"high":1109,"low":1110,"close":1111,"change":72,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",10.44,9.85,10.21,2.1,153200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",10.81,10.94,9.68,10,-0.4,-3.85,367700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":949,"change":959,"percent_change":1128,"volume":1129,"transactions":9,"vwap":949},"2026-05-06",10.22,10.95,10.05,7.33,319000,{"date":1131,"open":1119,"high":934,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",9.34,9.69,-0.36,-3.58,135400,{"date":1138,"open":1139,"high":1139,"low":322,"close":1127,"change":942,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1127},"2026-05-04",11.07,-6.6,79400,{"date":1143,"open":617,"high":1144,"low":1145,"close":1146,"change":1025,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-01",10.86,10.08,10.76,8.47,120700,{"date":1150,"open":1151,"high":333,"low":966,"close":1102,"change":1152,"percent_change":87,"volume":1153,"transactions":9,"vwap":1102},"2026-04-30",10.1,-0.08,86900,{"date":1155,"open":1145,"high":1156,"low":1157,"close":1119,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1119},"2026-04-29",10.33,9.61,-0.02,-0.2,76700,{"date":1162,"open":1163,"high":1087,"low":1164,"close":1165,"change":768,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",11.1,9.88,10.02,-13.84,145100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":792,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-27",11.63,12.7,11.37,2.29,135200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1172,"change":1061,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1172},"2026-04-24",11.43,11.59,10.67,-1.13,53200,{"date":1183,"open":1030,"high":1184,"low":1185,"close":1014,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1014},"2026-04-23",11.79,10.66,-0.45,-3.77,143600,{"date":1190,"open":664,"high":1191,"low":1192,"close":1193,"change":167,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",12.69,11.51,11.95,1.7,158000,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1030,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1030},"2026-04-21",13.26,11.2,-1.3,-9.96,194000,{"date":1204,"open":1014,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",13.48,11.15,13.05,1.27,10.78,337200,{"date":1212,"open":991,"high":1094,"low":1213,"close":975,"change":294,"percent_change":792,"volume":1214,"transactions":9,"vwap":975},"2026-04-17",10.64,511400,{"date":1216,"open":565,"high":1217,"low":1218,"close":1030,"change":636,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1030},"2026-04-16",14.22,11.05,-3.92,841300,{"date":1222,"open":1223,"high":1171,"low":1144,"close":1224,"change":810,"percent_change":917,"volume":1225,"transactions":9,"vwap":1224},"2026-04-15",11.02,12.23,683400,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",9,10.71,10.38,1.5,16.89,212700,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-13",9.12,8.5,8.88,0.02,0.23,60400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",9.42,9.43,8.7,8.86,0.07,0.8,29300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",8.92,9.08,8.55,8.79,0.42,5.02,31000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-08",8.8,8.82,8.36,8.37,0.04,0.48,28100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",9.1,9.3,8.33,-0.77,-8.46,47600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1271,"change":241,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1271},"2026-04-06",9.5,9.73,9.03,-2.26,29200,{"date":1285,"open":1237,"high":1286,"low":26,"close":1287,"change":111,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-02",9.49,9.31,8.38,64300,{"date":1291,"open":1292,"high":1292,"low":1237,"close":1293,"change":1159,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-01",9.14,8.59,-2.28,25200,{"date":1297,"open":1273,"high":1298,"low":1273,"close":1256,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1256},"2026-03-31",9.25,-0.16,-1.79,47100,{"date":1303,"open":1156,"high":1156,"low":1237,"close":1304,"change":1305,"percent_change":436,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",8.95,-0.76,43100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":444,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-27",10.89,11.04,9.51,9.71,-10.84,29000,{"date":1316,"open":1317,"high":666,"low":1318,"close":1309,"change":1081,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1309},"2026-03-26",11.21,10.73,-1,99900,{"date":1322,"open":1323,"high":1014,"low":1144,"close":1324,"change":1325,"percent_change":697,"volume":1326,"transactions":9,"vwap":1324},"2026-03-25",10.98,11,-0.1,75400,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1163,"change":345,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1163},"2026-03-24",11.3,10.55,-2.03,125800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":665,"change":1337,"percent_change":607,"volume":1338,"transactions":9,"vwap":665},"2026-03-23",9.54,11.8,1.48,77600,{"date":179,"open":566,"high":1340,"low":1341,"close":1110,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1110},13.44,8.99,-2.15,-17.92,74900]