[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEZ":3,"homepage-market-summary":26,"stock-historical-BEZ":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BEZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Short BE Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},4.55,4.71,4.76,4.265,4.96,-0.41,-8.27,5261844.745028,0,306.60001,4.08,1308022.9698146728,0.2,162,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},1308023,211899721.109977,-98,"2026-02-11",[177,180,190,201,211,222,233,244,254,264,275,286,297,308,318,329,339,348,356,366,377,388,399,410,420,431,441,452,463,474,484,495,504,514,523,533,544,555,565,574,584,594,604,614,624,635,645,656,666,677,687,696,706,717,728,739,750,760,771,781,789,798,807,816,825,833,841,848,856,865,873,881,888,895,904,912,920,929,937,946,955,964,973,981,990,998,1007,1015,1023,1031,1035,1040,1047,1053,1062,1071,1079,1088,1094,1102,1108,1115,1121,1129,1134,1139,1144,1150,1154,1161,1170,1178,1186,1195,1203,1212,1221,1228,1237,1246,1254,1263,1271,1279,1288,1296,1304,1313,1321,1329,1338,1345,1353,1361,1370,1377,1385,1394,1402,1411,1419,1428,1437,1444,1451,1459,1467,1474,1482,1490,1498,1507,1514,1522,1531,1539,1546,1555,1564,1571,1579,1588],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},7319,4.5065,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",4.73,5.14,4.625,-0.025,-0.5,5511809.389414,10300,4.9474,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.36,4.99,4.27,4.985,0.445,9.8,7377719.784462,12149,4.7462,{"date":202,"open":203,"high":204,"low":22,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.34,5.42,4.54,-1.26,-21.72,19504146.766036,37258,4.4553,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",5.16,5.91,5.02,5.8,0.91,18.61,5651878.049825,12409,5.5791,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",5.74,5.97,4.75,4.89,-1.01,-17.12,9676578.975678,20875,5.0484,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.23,6.501,5.7902,5.9,0.355,6.4,4160609.841203,7816,6.1096,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":42,"volume":251,"transactions":252,"vwap":253},"2026-09-23",5.45,5.7,5.27,5.545,0.055,2724279.878947,3477,5.5125,{"date":255,"open":256,"high":216,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.55,5.18,5.49,-0.17,-3,2214568.810979,4572,5.4498,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",5.71,5.975,5.232,5.66,-0.29,-4.87,2446761.336002,4818,5.6306,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",5.26,5.985,5.22,5.95,0.56,10.39,4532956.990798,7340,5.6805,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",5.32,5.6,5.08,5.39,-0.46,-7.86,4104007.068854,7057,5.3818,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",5.92,6.25,5.6101,5.85,-0.53,-8.31,4406081.259656,8478,5.8745,{"date":309,"open":310,"high":311,"low":302,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",6.29,6.4701,6.38,-0.1,-1.54,2775819.585749,5634,6.1979,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",6.51,6.81,6.3,6.48,0.77,13.49,3763841.066342,6775,6.5154,{"date":330,"open":331,"high":332,"low":333,"close":266,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",6.01,6.17,5.64,-0.87,-13.22,4534381.179274,10019,5.8332,{"date":340,"open":320,"high":341,"low":331,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",6.66,6.58,0.46,7.52,4509463.683203,10064,6.3763,{"date":349,"open":214,"high":350,"low":333,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",6.12,0.37,6.43,2991144.482029,7235,5.8944,{"date":357,"open":310,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",6.47,5.405,5.75,-1.46,-20.25,7143494.501229,17433,5.7936,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.24,8.33,7.145,7.21,-1.2,-14.27,3668581.12452,11686,7.4543,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",9.93,10.53,8.13,8.41,-1.7,-16.82,2455326.637483,8545,8.7663,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",10.81,11.3,10.0501,10.11,-0.35,-3.35,833789.790425,3973,10.6737,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",11.65,12.155,10.455,10.46,-0.71,-6.36,915872.926386,3790,11.3097,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",10.82,11.5462,11.17,0.43,4,499399.975799,2754,11.3252,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",10.35,10.9,9.69,10.74,0.67,6.65,914306.477788,4630,10.2561,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":24,"volume":438,"transactions":439,"vwap":440},"2026-08-27",9.25,10.3671,9.215,10.07,0.02,597233.919131,2746,9.6628,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",10.48,10.6,9.235,10.05,-0.07,-0.69,1368955.484642,6138,9.9153,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",10.52,11.16,10.028,10.12,-1.57,-13.43,1475785.207395,6626,10.4191,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",13.09,13.7866,10.9783,11.69,-0.23,-1.93,1307241.360406,5704,11.9145,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":86,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.47,12.64,11.22,11.92,0.12,572899.115443,3065,11.9658,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",11.82,12.39,11.3937,11.8,0.36,3.15,961345.274202,3862,11.9072,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":149,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",10.75,12.08,11.44,3.16,1357893.078469,5900,11.5439,{"date":505,"open":506,"high":507,"low":446,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",10.2,11.39,11.09,1.84,19.89,1116035.574513,5346,10.9463,{"date":515,"open":516,"high":517,"low":518,"close":433,"change":259,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",8.6,9.515,8.29,-1.8,1769950.381614,6777,8.8063,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":415,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",9.18,9.63,8.065,9.42,4.78,1277395.546493,7350,8.8186,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",8.94,9.14,7.7,8.99,0.14,1.58,1852165.172249,7830,8.4101,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",9,9.56,7.555,8.85,-2.89,-24.62,2687336.039299,14813,8.8764,{"date":556,"open":557,"high":479,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",11.57,10.8726,11.74,-0.09,-0.76,962696.420927,6661,11.5103,{"date":566,"open":425,"high":567,"low":425,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",11.9,11.83,0.87,7.94,1083425.549512,7238,11.4096,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",9.07,11.6,10.96,0.86,8.51,2374587.522457,11105,10.6927,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":12,"volume":591,"transactions":592,"vwap":593},"2026-08-06",10.63,10.7791,8.47,10.1,0.44,2766492.06096,13584,9.4034,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":303,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",10.7,10.72,9.06,9.66,-5.2,2506436.897638,11764,9.6317,{"date":605,"open":380,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",11.15,9.33,10.19,-1,-8.94,2891451.590134,14589,10.1304,{"date":615,"open":616,"high":617,"low":443,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",13.76,14.639,11.19,-1.59,-12.44,2303890.39465,13971,11.8345,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",10,12.85,9.28,12.78,0.13,1.03,3458874.163745,20855,11.6265,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",19.52,9.99,12.65,-14.24,-52.96,5904902.253189,43175,12.8894,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",20.33,28.9132,20.2,26.89,0.88,3.38,1665464.680598,15416,24.6744,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",23.71,28.035,26.01,4.93,23.39,1736565.391025,11011,24.8441,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",20.6,23.82,18.99,21.08,-0.89,-4.05,838082.889882,6013,22.0448,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",17.53,22.21,21.97,5.17,30.77,751847.106614,4816,19.9571,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":20,"percent_change":20,"volume":693,"transactions":694,"vwap":695},"2026-07-23",17.27,17.45,15.03,16.8,802820.229499,5808,16.1702,{"date":697,"open":698,"high":699,"low":700,"close":692,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",17.03,17.22,15.17,1.3,8.39,1074394.297401,6463,16.0134,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",18.86,19.774,14.86,15.5,-6.68,-30.12,1190445.834417,14679,16.6083,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",19.45,22.54,18.32,22.18,3.015,15.73,829257.517346,6459,21.222,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",21.73,23.09,17.3,19.165,-1.645,-7.9,1060525.66441,7142,19.7442,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",17.98,20.99,17.57,20.81,4.59,28.3,918211.782634,5892,19.5193,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":590,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",15.65,19.07,15.64,16.22,2.79,1001922.518375,5420,17.3053,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",15.25,17,14.51,15.78,-1.48,-8.57,675642.643437,4189,15.7132,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":197,"volume":778,"transactions":779,"vwap":780},"2026-07-13",17.43,17.86,15.495,17.26,1.54,1291793.220162,6877,16.6098,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",14.95,17.4,15.72,1.31,9.09,1069800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",12.2,14.83,12.15,14.41,-0.28,-1.91,896800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",13.85,16.47,13.32,14.69,1.45,10.95,2646400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",11.89,13.78,11.58,13.24,2,17.79,1365700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",12.54,13.05,10.22,11.24,-2.4,-17.6,1411000,{"date":826,"open":827,"high":828,"low":586,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",11.56,14.75,13.64,1.49,12.26,1617900,{"date":834,"open":835,"high":836,"low":837,"close":793,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":793},"2026-07-01",12.14,12.34,9.88,1.05,9.46,1600900,{"date":842,"open":843,"high":843,"low":444,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",13.46,11.1,-2.76,-19.91,1747900,{"date":849,"open":850,"high":851,"low":627,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",14.47,15.8,13.86,-3.15,-18.52,1036500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",14.22,17.35,13.4,17.01,4.56,36.63,1059800,{"date":866,"open":626,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",13.22,9.59,12.45,1.17,10.37,1022600,{"date":874,"open":478,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",12.06,9.95,11.28,-0.3,-2.59,1476900,{"date":882,"open":883,"high":884,"low":885,"close":811,"change":886,"percent_change":829,"volume":887,"transactions":9,"vwap":811},"2026-06-23",12.36,12.93,11.18,1.39,927500,{"date":889,"open":821,"high":890,"low":891,"close":608,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":608},"2026-06-22",11.26,9.98,-1.22,-10.69,591200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",14.85,15.07,11.32,11.41,-5,-30.47,791500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":17,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-17",16.2,16.84,15.14,16.41,-2.44,241100,{"date":913,"open":914,"high":915,"low":828,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",17.8,18.02,16.82,-0.79,-4.49,363900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",17.96,18.37,16.83,17.61,-2.2,-11.11,114400,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",22.28,18.38,19.81,-1.99,-9.13,172100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",23.31,25.31,21.049999,21.8,-3.14,-12.59,117200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",22.55,25.48,21.16,24.94,4.1,19.67,222200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",20.5,23.92,17.37,20.84,-1.11,-5.06,189200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",20.22,22.8,20.19,21.95,1.46,7.13,135100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":652,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",18.66,21.72,18.42,20.49,19.75,170800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",18.82,19.24,16.69,17.11,-0.58,-3.28,186800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":837,"volume":997,"transactions":9,"vwap":995},"2026-06-03",16.49,18.08,16.45,17.69,1.59,121300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",19.2,19.4,15.7,16.1,-4.3,-21.08,665800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":570,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",20,20.8,18.5,20.4,1.5,408620,{"date":1016,"open":1001,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",20.9,18.7,18.9,0.8,4.42,423170,{"date":1024,"open":1025,"high":1026,"low":906,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",17.5,18.6,18.1,0.3,1.69,433780,{"date":1032,"open":692,"high":1026,"low":1033,"close":914,"change":42,"percent_change":280,"volume":1034,"transactions":9,"vwap":914},"2026-05-27",16.6,554770,{"date":1036,"open":1037,"high":763,"low":1038,"close":692,"change":20,"percent_change":20,"volume":1039,"transactions":9,"vwap":692},"2026-05-26",15.4,15.1,623710,{"date":1041,"open":1042,"high":692,"low":1043,"close":692,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":692},"2026-05-22",15,14.7,0.6,3.7,773910,{"date":1048,"open":1049,"high":1049,"low":1043,"close":906,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":906},"2026-05-21",19.3,-3.5,-17.77,1801760,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",22.1,23,17.9,19.7,-3.9,-16.53,794660,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",25.4,27.2,22.3,23.6,-0.4,-1.67,497450,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",21.2,25.6,24,2.7,12.68,653720,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",20.1,21.4,19.9,21.3,3.2,17.68,528490,{"date":1089,"open":1090,"high":1091,"low":732,"close":1027,"change":519,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1027},"2026-05-14",19.8,21,-9.05,595320,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1083,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1083},"2026-05-13",20.7,22.9,18.8,-1.4,-6.57,464280,{"date":1103,"open":1104,"high":1067,"low":649,"close":1084,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1084},"2026-05-12",22,0.5,2.4,550050,{"date":1109,"open":1110,"high":1111,"low":1011,"close":1010,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1010},"2026-05-11",23.8,23.9,-4.5,-17.79,745380,{"date":1116,"open":1097,"high":1117,"low":1097,"close":1118,"change":186,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",27.6,25.3,-1.94,551910,{"date":1122,"open":1104,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",26.2,21.9,25.8,4.2,19.44,1247200,{"date":1130,"open":1058,"high":1131,"low":1058,"close":1132,"change":701,"percent_change":240,"volume":1133,"transactions":9,"vwap":1132},"2026-05-06",22.2,21.6,851760,{"date":1135,"open":1096,"high":1132,"low":1058,"close":1136,"change":609,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-05",20.3,-4.69,658390,{"date":1140,"open":1136,"high":1097,"low":1000,"close":1084,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1084},"2026-05-04",0.1,0.47,877200,{"date":1145,"open":1066,"high":1146,"low":1010,"close":1073,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1073},"2026-05-01",23.7,-0.9,-4.07,739670,{"date":1151,"open":957,"high":1118,"low":1136,"close":1055,"change":1020,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1055},"2026-04-30",3.76,1270670,{"date":1155,"open":1156,"high":1157,"low":1017,"close":1084,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1084},"2026-04-29",28.5,30,-25.5,-54.49,2537110,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",46.3,50.9,42.3,46.8,2.8,6.36,816810,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1099,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-27",44.4,47.5,42.4,44,-3.08,294400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",41.7,45.5,45.4,2.2,5.09,190130,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",45.7,46.5,41.6,43.2,-3.2,-6.9,276360,{"date":1196,"open":1189,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",47.8,43.8,46.4,-3.7,-7.39,265650,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",49.6,50.8,44.2,50.099998,-1.3,-2.53,343100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-20",57.5,60.5,50.3,51.4,-6.1,-10.61,139160,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1214,"change":1013,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1214},"2026-04-17",53.9,61.3,53.5,2.68,162410,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",54.5,59.9,53.4,56,1.9,3.51,187600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",52,55.3,46.7,54.099998,2.6,5.05,349130,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",70,75.9,51.5,-48,-48.24,611940,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",113.8,117.099998,98.9,99.5,-12.8,-11.4,68490,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",123.4,106.9,112.3,-9.7,-7.95,36490,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",153.3,116.5,122,-29,-19.21,75020,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",138,156.3,124.5,151,-27.1,-15.22,33930,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":961,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",183.39999,192,173,178.10001,-2,10070,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1044,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",179.2,184.2,167.3,180.10001,0.33,7670,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",211.8,212.10001,174.8,179.5,-8.4,-4.47,36150,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":322,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",178.60001,188.5,165.3,187.89999,3.47,14340,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",227,232,181.60001,-64.9,-26.33,36760,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",202.7,255,202.3,246.5,43.1,21.19,19400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":42,"percent_change":49,"volume":1344,"transactions":9,"vwap":1343},"2026-03-27",208.5,216.3,198.39999,203.39999,25980,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1073,"volume":1352,"transactions":9,"vwap":1350},"2026-03-26",177.7,207.7,171.10001,202.39999,35.4,8280,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",178.5,159.39999,167,-9.3,-5.28,4750,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",191.7,200,174.5,176.3,-12.7,-6.72,14380,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":668,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",156.10001,189,152.2,12.23,13660,{"date":1378,"open":1379,"high":1349,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-20",141.89999,139,168.39999,26.9,19.01,20630,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-19",173.89999,176.7,139.39999,141.5,-19.4,-12.06,21320,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1319,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",155.8,162.5,148,160.89999,5.4,23960,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",166.89999,171.8,152.5,155.5,-13,-7.72,9500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1028,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-16",156.5,178.2,150.5,168.5,0.18,8360,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-13",156.39999,173.2,149,168.2,6.9,4.28,11970,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",162.2,164.3,146.7,161.3,3.3,2.09,20700,{"date":1438,"open":1405,"high":1405,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-11",147,158,-11.8,-6.95,18210,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1148,"volume":1450,"transactions":9,"vwap":1448},"2026-03-10",174.89999,157.2,169.8,-7.2,19310,{"date":1452,"open":1453,"high":1454,"low":1416,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-09",235.39999,237.8,177,-54,-23.38,19130,{"date":1460,"open":1461,"high":1453,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",193.5,186.10001,231,53.6,30.21,7540,{"date":1468,"open":1469,"high":1470,"low":1404,"close":1471,"change":1472,"percent_change":323,"volume":1473,"transactions":9,"vwap":1471},"2026-03-05",178.3,192.5,177.39999,10.8,7060,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-04",190.7,203.3,166.60001,-30.3,-15.39,11350,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1382,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-03",193.2,207.5,187.39999,196.89999,15.82,10810,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-02",205.8,212,170,-27.4,-13.88,9680,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-27",182.39999,202.8,173.8,197.39999,26.8,15.71,7410,{"date":1508,"open":1509,"high":1316,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-26",165.10001,170.60001,11,6.89,11000,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-25",185.39999,147.39999,159.60001,-19.8,-11.04,17020,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-24",197.5,201.60001,162.3,179.39999,-13.6,-7.05,10380,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",232.5,189.3,193,-39.5,-16.99,18920,{"date":1540,"open":1541,"high":1542,"low":1501,"close":1533,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1533},"2026-02-20",214.2,241.5,29,14.25,4150,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-19",212.5,223,201.5,203.5,-10.9,-5.08,2550,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-18",236.3,245,206.5,214.39999,-37.7,-14.95,2570,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1409,"volume":1570,"transactions":9,"vwap":1568},"2026-02-17",296.89999,300,252.10001,-21.1,2000,{"date":1572,"open":1573,"high":21,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-13",280.70001,254.2,273.20001,-2.9,-1.05,1610,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",249.8,280,246.39999,276.10001,48.4,21.26,2210,{"date":175,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},249.2,282.89999,227.7,-21.5,-8.63,400]