[{"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","2026-10-02",{"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},15.79,15.21,16.759,14.965,14.92,0.87,5.83,188672.757973,3929,16.0598,45,8.29,472573.37512727943,20.4,136,{"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},472573,64269979.01731,60.3,"2026-03-20",[180,181,189,200,211,222,233,244,255,266,277,288,298,308,318,328,339,348,358,368,378,388,398,408,418,429,438,449,460,471,482,492,501,510,521,529,540,551,561,572,581,591,601,610,621,630,639,650,660,671,681,691,702,711,721,730,738,745,752,760,769,775,784,793,801,810,818,826,833,842,851,860,869,877,885,892,901,910,918,926,933,942,950,959,967,976,983,990,998,1006,1015,1023,1028,1036,1044,1052,1061,1066,1071,1080,1086,1095,1103,1112,1119,1126,1131,1138,1144,1151,1158,1165,1172,1179,1187,1194,1202,1206,1212,1217,1225,1233,1242,1251,1260,1268,1275,1281,1287,1293,1298,1306,1312,1318,1324,1330],{"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":184,"low":185,"close":19,"change":107,"percent_change":127,"volume":186,"transactions":187,"vwap":188},"2026-10-01",14.9,15.065,14.33,89445.953361,2238,14.7488,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",14.4,15.37,14.1,14.86,0.68,4.8,151906.894129,2578,14.7699,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",14.2,14.675,13.85,14.18,-0.09,-0.63,149196.430906,4110,14.2436,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.25,15.41,14.11,14.27,-1.32,-8.47,80803.740389,2281,14.7389,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16,16.1,15.3351,15.59,-0.21,-1.33,99144.510767,2087,15.7023,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",14.58,16.29,14.37,15.8,0.93,6.25,168142.365866,2931,15.4072,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.4,16.4677,14.811,14.87,-0.87,-5.53,218417.388622,3811,15.593,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",15.34,16.46,15.08,15.74,0.34,2.21,381353.124476,4511,16.0653,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",13.405,15.64,13.009,15.4,1.86,13.74,558555.41483,5682,14.802,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",13.51,15,12.7805,13.54,0.03,0.22,991798.992142,6093,13.6343,{"date":289,"open":290,"high":291,"low":292,"close":279,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",13.56,13.96,12.65,-0.05,-0.37,536428.386742,6505,13.3062,{"date":299,"open":300,"high":301,"low":302,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",12.89,14.6,12.6901,0.36,2.73,870058.329656,10359,13.7662,{"date":309,"open":310,"high":202,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",10.3,9.93,13.2,2.86,27.66,2503036.289943,22699,12.504,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",14.67,10.225,10.34,-4.88,-32.06,1819018.948764,23509,10.9411,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",15.45,15.725,14.7,15.22,-0.23,-1.49,226688.045765,1947,15.1507,{"date":340,"open":341,"high":342,"low":259,"close":330,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",15.53,15.84,-0.62,-3.86,79659.137697,1839,15.465,{"date":349,"open":350,"high":351,"low":330,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",15.72,16.41,16.07,-0.07,-0.43,92824.915706,2730,16.0265,{"date":359,"open":271,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",16.55,15.0001,16.14,0.58,3.73,262171.763839,3594,15.6941,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":334,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",15.9,16.09,14.9004,15.56,-1.46,118888.079446,2167,15.314,{"date":379,"open":380,"high":381,"low":382,"close":15,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",17.06,17.425,15.5,-1.71,-9.77,270461.192334,5063,16.1855,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",14.56,17.5,13.5,2.91,19.95,381758.758801,3849,16.21,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":335,"volume":405,"transactions":406,"vwap":407},"2026-09-01",14.34,15.2,14.2001,14.59,-0.22,171502.749389,3035,14.6491,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":294,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",15.07,15.85,14.45,14.81,-2.44,174023.373645,2208,15.194,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",16.3,16.91,14.8,15.18,-1.29,-7.83,238677.08382,5203,15.6014,{"date":430,"open":391,"high":431,"low":236,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",17.6,16.47,-1.18,-6.69,217148.418455,3835,16.7336,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",19,19.165,16.26,17.65,-1.73,-8.93,259007.846234,4698,17.1592,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",19.4,19.8776,18.795,19.38,-0.06,-0.31,158065.516883,3951,19.4703,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",19.5,19.84,17.1,19.44,-0.49,-2.46,390633.808649,5362,18.7891,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",17.7,21,17.2,19.93,2.53,14.54,1274681.551876,7109,19.7303,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":363,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",16.53,17.69,15.76,17.4,3.45,177051.509233,3771,16.6086,{"date":493,"open":494,"high":380,"low":271,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",16.69,16.82,0.05,0.3,207160.401468,3230,16.4867,{"date":502,"open":246,"high":464,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",15.8999,16.77,-0.03,-0.18,164895.000024,2932,16.6282,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",17,17.97,16.68,16.8,-0.19,-1.12,276901.50854,5563,17.2583,{"date":522,"open":523,"high":487,"low":411,"close":524,"change":142,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",16.63,16.99,1.92,205809.35496,3650,16.7305,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",14.26,17.440724,13.6468,16.67,1.74,11.65,333244.86785,5406,15.9399,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",12.99,15.01,12.7566,14.93,2.44,19.54,318826.039326,4072,14.0084,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":353,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",12.51,13,12,12.49,-0.56,268019.315929,2741,12.4178,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",13.88,14.7499,12.29,12.56,-1.57,-11.11,285840.2445,3928,12.8908,{"date":573,"open":574,"high":575,"low":300,"close":576,"change":404,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",14.06,14.97,14.13,-1.53,238303.389694,4671,13.7497,{"date":582,"open":583,"high":584,"low":202,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",14.85,15.65,14.35,-0.68,-4.52,100541.033043,1791,14.9722,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":404,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",15.15,15.5122,14.1001,15.03,-1.44,153775.354089,2777,14.794,{"date":602,"open":603,"high":604,"low":603,"close":213,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",13.08,16.28,1.46,10.59,324985.866376,4806,15.209,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",12.08,14.21,11.99,13.79,1.71,14.16,239081.66436,4305,13.4718,{"date":622,"open":623,"high":623,"low":624,"close":612,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",13.87,11.64,-0.48,-3.82,229955.741496,3859,12.1882,{"date":631,"open":632,"high":633,"low":634,"close":566,"change":102,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",12.44,13.14,12.1,8.74,257479.663899,3604,12.5728,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",11.92,13.9725,11.345,11.55,-0.14,-1.2,382263.747914,5196,12.1735,{"date":651,"open":652,"high":542,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",12.01,11.33,11.69,-0.73,-5.88,228430.349619,3109,11.8128,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",12.26,13.6999,12.07,12.42,0.72,6.15,265476.626405,3525,12.6882,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",14,11.57,11.7,-2.04,-14.85,320057.336649,3990,12.3474,{"date":682,"open":683,"high":684,"low":685,"close":273,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",14.5,15.42,13.57,-0.9,-6.15,247855.713083,3387,14.3604,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",16.78,17.27,14.46,14.64,-2.05,-12.28,305197.086012,3693,15.7777,{"date":703,"open":704,"high":705,"low":706,"close":494,"change":707,"percent_change":677,"volume":708,"transactions":709,"vwap":710},"2026-07-21",20.06,20.11,16.5,-2.91,577058.859236,5967,17.4077,{"date":712,"open":713,"high":714,"low":465,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",22.3,23.99,19.6,-2.71,-12.15,289096.5725,3546,21.2439,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",19.47,23.68,19.01,22.31,1.38,6.59,567700,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":732},"2026-07-16",20.93,22.13,18.98,-0.98,-4.47,335700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":666,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",20.33,24.93,21.91,3.4,427100,{"date":746,"open":747,"high":713,"low":748,"close":749,"change":516,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-14",21.38,19.8,21.19,-0.89,383600,{"date":753,"open":754,"high":755,"low":756,"close":747,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-07-13",22.11,23.040001,20.96,-1.61,-7,448600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",24,25.14,22.75,22.99,-1.07,-4.45,486400,{"date":770,"open":762,"high":771,"low":724,"close":772,"change":497,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",25.5,24.059999,1.26,457600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",23,25.88,22.9,23.76,0.26,1.11,409100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",23.58,24.51,21.86,23.5,-0.72,-2.97,488700,{"date":794,"open":795,"high":796,"low":789,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",24.4,25.89,24.22,0.44,1.85,455700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",26.83,28,23.64,23.78,-3.25,-12.02,641100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":655,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",28.1,31.89,25.97,27.030001,-2.63,864500,{"date":819,"open":789,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",28.55,22.45,27.76,4.26,18.13,783900,{"date":827,"open":828,"high":829,"low":830,"close":789,"change":831,"percent_change":38,"volume":832,"transactions":9,"vwap":789},"2026-06-29",23.21,24.98,21.3,0.17,822100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",25.49,27,22.72,23.33,-2.59,-9.99,596700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",28.68,28.9,25.67,25.92,-2.49,-8.76,714800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",34,34.11,27.28,28.41,-4.98,-14.91,877400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",37.74,41.53,31.61,33.39,-5,-13.02,1310600,{"date":870,"open":871,"high":25,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",36.2,33,38.39,6.39,19.97,2354600,{"date":878,"open":879,"high":880,"low":777,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",24.1,39.25,32,8.39,35.54,8691700,{"date":886,"open":734,"high":66,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",18.8,23.61,4.91,26.26,3052900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",17.46,19.71,17.17,18.7,0.88,4.94,1570700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",11.62,18.049999,11.44,17.82,6.91,63.34,6244400,{"date":911,"open":912,"high":913,"low":310,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",10.52,11.17,10.91,0.52,5,134900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":147,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",10.03,10.47,9.75,10.39,3.8,197500,{"date":927,"open":912,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",11.23,10.01,-0.71,-6.62,150100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",11.13,11.73,10.4,10.72,-0.5,-4.46,146500,{"date":943,"open":944,"high":555,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",10.75,10.36,11.22,0.71,6.76,196500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",11.67,11.9,9.8,10.51,-1.4,-11.75,303200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":586,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",12.35,12.81,11.78,11.91,-5.4,316600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",13.65,13.8,12.41,12.59,-1.28,-9.23,492600,{"date":977,"open":978,"high":291,"low":979,"close":623,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":623},"2026-06-02",12.68,12.17,1.16,9.13,536500,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":466,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",13.69,12.5,12.71,-3.71,239100,{"date":991,"open":992,"high":993,"low":994,"close":312,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":312},"2026-05-29",13.23,13.9,12.82,0.12,0.92,318300,{"date":999,"open":1000,"high":1001,"low":1002,"close":603,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":603},"2026-05-28",12.05,13.29,11.5,1.14,9.55,279000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",12.14,12.74,11.35,11.94,0.1,0.84,211500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",14.65,11.75,11.84,-2.06,-14.82,527200,{"date":1024,"open":979,"high":202,"low":675,"close":993,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":993},"2026-05-22",1.91,15.93,672400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":614,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":614},"2026-05-21",11.54,12.3,11.08,1.15,10.61,282000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",11.74,10.26,10.84,-0.39,-3.47,112600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":928,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":928},"2026-05-19",11.4,11.6,10.8,-0.13,-1.14,59100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",11.61,12.15,11.01,11.36,-0.55,-4.62,110000,{"date":1062,"open":662,"high":662,"low":1048,"close":964,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":964},"2026-05-15",-0.29,-2.38,101400,{"date":1067,"open":632,"high":632,"low":952,"close":1068,"change":1069,"percent_change":750,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",12.2,-0.11,89600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",11.76,12.43,11.25,12.31,0.55,4.68,109500,{"date":1081,"open":1082,"high":1074,"low":644,"close":1073,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1073},"2026-05-12",12.33,-0.81,-6.44,134200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",10.49,12.84,9.92,12.57,2.36,23.11,402600,{"date":1096,"open":322,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",10.44,9.85,10.21,0.21,2.1,153200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",10.81,10.94,9.68,10,-0.4,-3.85,367700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":937,"change":947,"percent_change":1117,"volume":1118,"transactions":9,"vwap":937},"2026-05-06",10.22,10.95,10.05,7.33,319000,{"date":1120,"open":1108,"high":923,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",9.34,9.69,-0.36,-3.58,135400,{"date":1127,"open":1128,"high":1128,"low":311,"close":1116,"change":930,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1116},"2026-05-04",11.07,-6.6,79400,{"date":1132,"open":606,"high":1133,"low":1134,"close":1135,"change":1013,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",10.86,10.08,10.76,8.47,120700,{"date":1139,"open":1140,"high":322,"low":954,"close":1090,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1090},"2026-04-30",10.1,-0.08,-0.8,86900,{"date":1145,"open":1134,"high":1146,"low":1147,"close":1108,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1108},"2026-04-29",10.33,9.61,-0.02,-0.2,76700,{"date":1152,"open":1153,"high":1075,"low":1154,"close":1155,"change":757,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",11.1,9.88,10.02,-13.84,145100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":781,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-04-27",11.63,12.7,11.37,2.29,135200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1162,"change":1049,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1162},"2026-04-24",11.43,11.59,10.67,-1.13,53200,{"date":1173,"open":1018,"high":1174,"low":1175,"close":1002,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1002},"2026-04-23",11.79,10.66,-0.45,-3.77,143600,{"date":1180,"open":652,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",12.69,11.51,11.95,0.2,1.7,158000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1018,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1018},"2026-04-21",13.26,11.2,-1.3,-9.96,194000,{"date":1195,"open":1002,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-20",13.48,11.15,13.05,1.27,10.78,337200,{"date":1203,"open":979,"high":1082,"low":1204,"close":963,"change":283,"percent_change":781,"volume":1205,"transactions":9,"vwap":963},"2026-04-17",10.64,511400,{"date":1207,"open":554,"high":1208,"low":1209,"close":1018,"change":625,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1018},"2026-04-16",14.22,11.05,-3.92,841300,{"date":1213,"open":1214,"high":1161,"low":1133,"close":1215,"change":799,"percent_change":906,"volume":1216,"transactions":9,"vwap":1215},"2026-04-15",11.02,12.23,683400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",9,10.71,10.38,1.5,16.89,212700,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",9.12,8.5,8.88,0.02,0.23,60400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-10",9.42,9.43,8.7,8.86,0.07,0.8,29300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",8.92,9.08,8.55,8.79,0.42,5.02,31000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",8.8,8.82,8.36,8.37,0.04,0.48,28100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",9.1,9.3,8.33,-0.77,-8.46,47600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1262,"change":228,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1262},"2026-04-06",9.5,9.73,9.03,-2.26,29200,{"date":1276,"open":1228,"high":1277,"low":26,"close":1278,"change":666,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",9.49,9.31,8.38,64300,{"date":1282,"open":1283,"high":1283,"low":1228,"close":1284,"change":1149,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",9.14,8.59,-2.28,25200,{"date":1288,"open":1264,"high":1289,"low":1264,"close":1247,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1247},"2026-03-31",9.25,-0.16,-1.79,47100,{"date":1294,"open":1146,"high":1146,"low":1228,"close":1295,"change":1296,"percent_change":425,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",8.95,-0.76,43100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":433,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-27",10.89,11.04,9.51,9.71,-10.84,29000,{"date":1307,"open":1308,"high":654,"low":1309,"close":1300,"change":1069,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1300},"2026-03-26",11.21,10.73,-1,99900,{"date":1313,"open":1314,"high":1002,"low":1133,"close":1315,"change":1316,"percent_change":686,"volume":1317,"transactions":9,"vwap":1315},"2026-03-25",10.98,11,-0.1,75400,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1153,"change":334,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1153},"2026-03-24",11.3,10.55,-2.03,125800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":653,"change":1328,"percent_change":596,"volume":1329,"transactions":9,"vwap":653},"2026-03-23",9.54,11.8,1.48,77600,{"date":178,"open":555,"high":1331,"low":1332,"close":1098,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1098},13.44,8.99,-2.15,-17.92,74900]