[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QNT":3,"homepage-market-summary":29,"stock-historical-QNT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QNT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Quantinuum Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Quantinuum Inc. is providing a full-stack quantum technology solution to scale quantum computing and develop applications. Its products and solutions are Quantinuum Systems, Helios, Quantum Origin, InQuanto, Nexus, and Developer Tools.","Broomfield, CO",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.22,44.99,45.1,43.56,45.59,-1.37,-3.01,1539441.326645,28616,44.147,86.79,2596669.613968391,1.5,87,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2596670,225910256.41525,-26.76,"2026-06-04",[180,181,191,202,212,223,233,242,253,264,274,285,295,306,317,328,339,349,358,369,378,389,400,411,422,432,443,453,463,473,483,494,505,516,527,538,549,560,571,582,593,603,614,624,634,644,654,665,676,687,696,707,717,727,738,747,758,769,777,784,793,802,811,820,829,838,846,853,862,871,880,888,897,905,913,922,930,939,948,957,966,972,981,989,997,1004,1012],{"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":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",45.7,46.5,45.325,0.06,0.13,1337981.224328,21924,45.7662,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",46.1,46.2,44.58,45.53,-0.55,-1.19,2289284.576078,34772,45.2924,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":64,"volume":209,"transactions":210,"vwap":211},"2026-10-02",47.15,48.5266,45.8,46.08,-0.6,2227200.664736,31795,46.5634,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",48.5,49.57,46.19,46.68,-1.38,-2.87,2561526.635202,40522,47.1837,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":20,"volume":230,"transactions":231,"vwap":232},"2026-09-30",48.73,49.75,48,48.06,-0.67,1854791.800695,26174,48.4634,{"date":234,"open":235,"high":236,"low":237,"close":225,"change":238,"percent_change":94,"volume":239,"transactions":240,"vwap":241},"2026-09-29",50.025,50.13,48.46,-0.38,1837743.91735,28912,48.8726,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",49,51.28,48.2116,49.11,-0.42,-0.85,1808429.437631,27263,49.4284,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",49.5,51.83,49.2254,49.53,0.14,0.28,1758085.413085,25088,50.2037,{"date":265,"open":244,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",49.74,47.21,49.39,-0.72,-1.44,2289203.086367,35562,48.5353,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",55.57,56.9,49.8501,50.11,-1.28,-2.49,2572337.295417,39600,52.4579,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":71,"volume":292,"transactions":293,"vwap":294},"2026-09-22",51.1,52.16,50.5,51.39,0.24,1141557.596564,18707,51.4183,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",53.225,53.71,50.96,51.15,-0.43,-0.83,1641850.409428,24246,51.8942,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",54.55,54.99,51.11,51.58,-2.92,-5.36,6579822.214262,28212,51.8665,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",53,55.72,52.45,54.5,2.49,4.79,1542092.667871,29316,54.6233,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",48.84,52.58,48.78,52.01,3.36,6.91,1957093.04563,30101,51.7025,{"date":340,"open":341,"high":342,"low":343,"close":341,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",48.65,50.2,48.0201,-0.45,-0.92,1280167.097106,22129,48.7213,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":70,"percent_change":259,"volume":355,"transactions":356,"vwap":357},"2026-09-14",47.29,51.05,47.28,49.1,1717212.345563,27329,49.4667,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",48.91,49.95,48.0213,49.03,0.36,0.74,1017649.020318,17713,49.0823,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":37,"percent_change":344,"volume":375,"transactions":376,"vwap":377},"2026-09-10",47.4,49.93,47,48.67,1146852.263609,22206,48.9223,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",50.16,53.12,48.82,48.89,-1.58,-3.13,1406232.366652,23967,50.1861,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",52.04,53.25,49.8,50.47,0.82,1.65,2903351.589271,36346,51.2616,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",49.31,49.89,48.24,49.65,0.95,1.95,1073247.884072,19613,48.9863,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",48.58,49.32,46.8,48.7,0.7,1.46,1535485.635946,21983,48.4544,{"date":423,"open":424,"high":425,"low":426,"close":227,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",47.3,48.3899,46.5401,0.34,0.71,2115454.543669,27084,47.7354,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",49.01,49.07,47.4101,47.66,-2.44,-4.87,1175101.347452,23879,48.0296,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":364,"volume":450,"transactions":451,"vwap":452},"2026-08-31",50,51.8395,49.4636,50.1,0.18,1164205.315238,21060,50.228,{"date":454,"open":455,"high":456,"low":405,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",53.695,54.1399,49.92,-4.08,-7.56,1483828.301068,25109,50.9498,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":428,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",53.99,54.78,53.42,54,1.33,630941.648048,12346,53.9587,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":208,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",52.56,54.115,52.5548,53.29,-1.11,696033.921511,14768,53.3618,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",52.88,54.44,52.621,53.89,1.82,3.5,928661.180506,16252,53.5666,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",55,55.45,51.9578,52.07,-4.53,-8,1270736.190921,23421,52.9262,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",55.2,56.96,54.28,56.6,1.7,3.1,1665258.136336,20288,56.1301,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",55.79,57.195,54.06,54.9,-1.1,-1.96,1317795.743681,22954,55.1581,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",59.66,59.72,55.7851,56,-3.5,-5.88,1953092.723783,31880,56.8863,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",63.4,64.33,58.91,59.5,-6.51,-9.86,1741560.630893,35662,60.4174,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",63.54,67.4,62.368,66.01,2.425,3.81,1472338.02321,28924,65.7351,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",68.4,70.5,62.86,63.585,-4.915,-7.18,2578602.781902,42738,65.9061,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",69.66,71.47,66.09,68.5,-3.24,-4.52,2177468.955925,36396,68.4311,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",59.65,72.4,57.52,71.74,15.68,27.97,4549010.101354,72188,67.3536,{"date":594,"open":595,"high":596,"low":488,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",56.82,57.4,56.06,-0.53,-0.94,1486265.918655,26830,55.5082,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",58.71,59.45,55.96,56.59,-2.12,-3.61,732413.768541,18251,57.0277,{"date":615,"open":616,"high":617,"low":618,"close":605,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",60,62.4699,58.4,-0.17,-0.29,1067859.615056,21048,59.8479,{"date":625,"open":496,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",60.3699,54.325,58.88,1.97,3.46,1003069.4219,18022,58.8342,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":609,"volume":641,"transactions":642,"vwap":643},"2026-08-05",57.13,57.75,55.16,56.91,-1.23,904665.595611,19026,56.8514,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":323,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",57.5,58.77,54.79,58.14,4.47,1393103.255685,21496,57.6911,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",51.4,56.76,49.38,55.65,4.24,8.25,1641216.530777,23928,54.3397,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",52.955,54.33,50.415,51.41,-0.14,-0.27,1132080.64956,17850,51.8836,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",48.12,52.4425,48.0001,51.55,4.21,8.89,1038235.451347,19139,50.9623,{"date":688,"open":215,"high":689,"low":690,"close":691,"change":438,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",50.82,47.06,47.34,-4.9,1383168.63597,23791,48.5062,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",52,52.89,47.1301,49.78,-3.05,-5.77,1674431.254802,27069,49.625,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":110,"volume":714,"transactions":715,"vwap":716},"2026-07-27",53.5,56.79,51.105,52.83,0.54,1456792.355139,21254,53.1683,{"date":718,"open":719,"high":720,"low":698,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",56.41,56.74,52.29,-4.17,-7.39,1166624.485134,20240,53.4799,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",53.7,57.66,53.07,56.46,1.58,2.88,1365297.840711,18856,56.0895,{"date":739,"open":646,"high":740,"low":729,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",59.9675,54.88,-3.7,-6.32,1519172.151808,23945,56.0903,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",58.35,59.2999,55.25,58.58,1.23,2.14,1276567.764764,20100,58.1381,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",57.06,60.89,56.52,57.35,1.28,2.28,1345362.660467,20511,58.5269,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":344,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-17",54.58,58.86,52.7,56.07,-0.8,1341800,{"date":778,"open":779,"high":780,"low":762,"close":762,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":762},"2026-07-16",59.02,59.7,-3.99,-6.59,1302400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",67.040001,69.5,58.78,60.51,-6.12,-9.19,1945900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",65,67.31,63.0099983,66.63,2.54,3.96,1400400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",70,70.52,62.93,64.089996,-6.36,-9.03,1594500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",73.37,73.64,69.27,70.45,-3.06,-4.16,1185100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",77,77.69,73.35,73.51,-2.1,-2.78,1062800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",76.050003,78.88,75.099998,75.61,-1.99,-2.56,1209100,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",83.17,76.099998,77.6,-5.57,-6.7,2826900,{"date":847,"open":848,"high":25,"low":849,"close":840,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-07-06",74.44,74.2,8.61,11.55,5285900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",78,80.61,71.52,74.56,-3.85,-4.91,3097800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",80.13,81.84,75.28,78.41,-3.33,-4.07,4783600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",72.98,82.3,69.76,81.74,8.9,12.22,3780100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":610,"volume":887,"transactions":9,"vwap":885},"2026-06-29",79.5,80.5,70.61,72.84,-2.73,4936600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",67.25,79.3,66.67,75.57,3.89,5.43,3972100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":395,"volume":904,"transactions":9,"vwap":902},"2026-06-25",72.63,72.81,64.53,71.68,0.58,2846800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":808,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-24",77.61,78.5,67.85,71.099998,-8.21,4295700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",66.52,81.48,66.099998,77.46,9.19,13.46,5582900,{"date":923,"open":787,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-22",77.85,66.75,68.27,-1.53,-2.19,3992000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",63.41,72.74,62,69.8,7.05,11.24,5269900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",55.76,65.6,55.7,62.75,7.32,13.21,3663800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",58.75,59.33,54.64,55.43,-2.48,-4.28,1962200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",57.27,61,55.26,57.91,2.65,4.8,3115000,{"date":967,"open":968,"high":969,"low":970,"close":961,"change":640,"percent_change":130,"volume":971,"transactions":9,"vwap":961},"2026-06-12",56.15,57.48,54.25,1258300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",51.5,57.34,51,56.49,5.09,9.9,3137400,{"date":982,"open":983,"high":984,"low":985,"close":656,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":656},"2026-06-10",54.82,55.35,50.099998,-3.54,-6.44,5907400,{"date":990,"open":991,"high":992,"low":322,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",61.3,62.78,54.94,-3.46,-5.92,4572600,{"date":998,"open":999,"high":1000,"low":1001,"close":618,"change":754,"percent_change":1002,"volume":1003,"transactions":9,"vwap":618},"2026-06-08",58.66,61.8,57.51,3.8,4773700,{"date":1005,"open":1006,"high":1007,"low":300,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",59.8,59.89,56.26,-4.12,-6.82,10670500,{"date":178,"open":1013,"high":1014,"low":1007,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},68,71.35,60.38,-7.62,-11.21,29612000]