[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BESO":3,"homepage-market-summary":23,"stock-historical-BESO":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BESO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GSR Crypto Core3 ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},36.8306,36.4286,0.402,1.1,60.329943,0,37.2768,21.5,3544.240012938053,97.2,113,{"status":24,"indices":25,"watchlist":71,"sectors":93,"benchmarks":149},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":32,"sparkline":78,"date":34},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":32,"sparkline":85,"date":34},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":32,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":32},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":32},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":32},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":32},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":32},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},3544,400499.121462,41.44,"2026-04-22",[175,178,186,193,201,210,217,225,233,242,251,258,266,276,285,293,300,309,316,324,334,343,350,358,366,374,381,389,399,408,416,425,432,439,447,455,463,470,478,486,494,500,507,515,524,532,539,547,555,563,570,578,586,593,601,608,615,622,629,637,642,647,651,658,662,668,675,682,687,691,696,703,709,714,720,725,732,739,745,751,755,760,767,773,780,787,794,798,805,812,817,821,828,831,835,843,848,854,861,867,873,881,885,892,899,903,908,916,925,934,940,948,957],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},29,36.7987,{"date":179,"open":180,"high":180,"low":13,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",36.9001,-0.3414,-0.93,1196.464275,46,36.8284,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":176,"vwap":192},"2026-09-29",36.77,0.144,0.39,80.74746,36.9089,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-28",36.626,-0.6508,-1.75,129.503417,52,36.9171,{"date":202,"open":203,"high":18,"low":204,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-25",37.02,36.915,0.6171,1.68,1026.418052,38,36.9842,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":176,"vwap":216},"2026-09-24",36.6597,0.4536,1.25,56.07099,36.5577,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-23",36.2061,-0.8684,-2.34,37.154886,31,36.3379,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-22",37.0745,-0.112,-0.3,138.658835,30,36.9982,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",36.9,37.1865,1.9015,5.39,353.717652,58,36.8554,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":240,"vwap":250},"2026-09-18",34.86,35.285,34.85,2.6681,8.18,1559.998104,34.8964,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":214,"volume":255,"transactions":256,"vwap":257},"2026-09-17",32.6169,0.4019,138.6695,28,32.6838,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":176,"vwap":265},"2026-09-16",31.945,32.215,-0.0076,-0.02,363.647496,31.9531,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",32.36,32,32.2226,-1.5924,-4.71,321.0445,40,32.2875,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",33.92,33.815,0.3563,1.06,617.980492,48,33.6478,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",33.4587,0.6887,2.1,151.170454,33,33.9497,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":176,"vwap":299},"2026-09-10",32.77,-0.5,-1.5,108.051295,32.6684,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",33.605,33.27,-0.1794,-0.54,405.559283,34,33.6822,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":122,"volume":313,"transactions":314,"vwap":315},"2026-09-08",33.4494,0.1344,260.779933,50,33.54,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-04",33.315,-0.97,-2.83,42.684495,27,33.2272,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",34.34,34.0905,34.285,1.8177,5.6,648.397758,37,34.0891,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",32.435,32.4673,-0.2241,-0.69,1027.580369,36,31.8174,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":322,"vwap":349},"2026-09-01",32.6914,-1.0167,-3.02,102.341339,33.229,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",33.7081,0.3233,0.97,57.356516,39,33.4746,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":231,"vwap":365},"2026-08-28",34.04,33.3848,-1.3699,-3.94,225.800193,33.97,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":341,"vwap":373},"2026-08-27",34.701,34.7547,2.0747,6.35,431.070745,34.6507,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":176,"vwap":380},"2026-08-26",32.68,-0.1598,-0.49,86.595544,32.4791,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":60,"vwap":388},"2026-08-25",32.89,32.8398,0.1624,0.5,174.089678,32.872,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",32.87,32.475,32.6774,1.2549,3.99,1423.556133,60,32.6667,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",31.1,31.4225,1.3116,4.36,873.528468,45,31.317,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",30.1109,2.0967,7.48,184.177128,24,29.5664,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":332,"vwap":424},"2026-08-19",27.89,28.0142,27.88,2.0471,7.88,721.2926,27.9927,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":414,"vwap":431},"2026-08-18",25.9671,0.2471,0.96,138.3636,25.9254,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":142,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",25.72,1.5,65.383381,21,25.4873,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",25.34,-0.24,-0.94,17.0786,18,25.3056,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",25.58,0.0922,0.36,44.2176,22,25.8306,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",25.4878,-0.0175,-0.07,89.2156,23,25.5392,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":437,"vwap":469},"2026-08-11",25.5053,-0.0697,-0.27,28.2196,25.4631,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":274,"vwap":477},"2026-08-10",28.06,25.575,-0.0229,-0.09,493.265272,26.6713,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",25.5979,0.2035,0.8,46.293693,20,25.5857,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":453,"vwap":493},"2026-08-06",25.51,25.3944,-0.2891,-1.13,239.412111,25.501,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":147,"percent_change":497,"volume":498,"transactions":453,"vwap":499},"2026-08-05",25.6835,1.38,106.0396,25.535,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":484,"vwap":506},"2026-08-04",25.3335,0.0937,0.37,17.228,25.2305,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",25.2398,0.1923,0.77,21.194,15,25.0533,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",25.39,25.0475,-0.6665,-2.59,135.236,17,25.3499,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":445,"vwap":531},"2026-07-30",25.54,25.714,0.5274,2.09,426.169,25.5515,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":522,"vwap":538},"2026-07-29",25.1866,-0.4378,-1.71,46.22,25.2938,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",25.6244,-0.4529,-1.74,12.078,14,25.2727,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",26.0773,0.921,3.66,24.418058,19,26.0767,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":553,"vwap":562},"2026-07-24",24.96,25.1563,-0.3092,-1.21,162.469926,24.9826,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":445,"vwap":569},"2026-07-23",25.4655,-0.6815,-2.61,72.17,25.7894,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":545,"vwap":577},"2026-07-22",26.335,26.147,-0.0264,-0.1,116.134,26.3221,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":522,"vwap":585},"2026-07-21",26.45,26.1734,0.2453,0.95,114.376926,26.4369,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":545,"vwap":592},"2026-07-20",25.9281,0.7373,2.93,11.584862,25.677,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-17",25.1908,-0.2939,-1.15,12.039,13,24.8607,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":599,"vwap":607},"2026-07-16",25.4847,-0.5407,-2.08,11.221,25.5491,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":513,"vwap":614},"2026-07-15",26.0254,0.3266,1.27,12.1821,26.2001,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":545,"vwap":621},"2026-07-14",25.6988,1.0822,4.4,12.207,25.6452,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":553,"vwap":628},"2026-07-13",24.6166,-0.5634,-2.24,20.267,24.6001,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":137,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-10",25.19,25.22,25.17,25.18,1.29,3500,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":31,"volume":641,"transactions":9,"vwap":639},"2026-07-09",24.86,0.18,100,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":641,"transactions":9,"vwap":644},"2026-07-08",24.68,-0.89,-3.48,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":475,"percent_change":650,"volume":641,"transactions":9,"vwap":649},"2026-07-07",25.57,-0.35,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-06",25.68,25.66,0.83,3.34,200,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":84,"percent_change":661,"volume":641,"transactions":9,"vwap":660},"2026-07-02",24.83,4.28,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":641,"transactions":9,"vwap":665},"2026-07-01",23.69,23.81,0.71,3.07,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":339,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-30",22.95,23.1,22.92,-2.9,400,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-29",23.049999,23.79,0.55,2.37,500,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":641,"transactions":9,"vwap":684},"2026-06-26",23.24,1.03,4.64,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":645,"volume":641,"transactions":9,"vwap":689},"2026-06-25",22.21,-0.2,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":641,"transactions":9,"vwap":693},"2026-06-24",22.41,-0.98,-4.19,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",23.29,23.39,-1.05,-4.3,300,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":154,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-22",24.91,24.44,3.12,900,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":641,"transactions":9,"vwap":711},"2026-06-18",23.7,-0.56,-2.31,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":674,"transactions":9,"vwap":717},"2026-06-17",24.6,24.26,-0.62,-2.49,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":641,"transactions":9,"vwap":722},"2026-06-16",24.88,-0.39,-1.54,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",25.43,25.27,1.69,7.17,600,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":702,"transactions":9,"vwap":736},"2026-06-12",23.51,23.61,23.58,-0.05,-0.21,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":702,"transactions":9,"vwap":742},"2026-06-11",23.2,23.63,0.75,3.28,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":681,"transactions":9,"vwap":748},"2026-06-10",23.11,22.88,-0.23,-1,{"date":752,"open":753,"high":747,"low":753,"close":747,"change":754,"percent_change":626,"volume":702,"transactions":9,"vwap":747},"2026-06-09",22.64,-0.53,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":657,"transactions":9,"vwap":757},"2026-06-08",23.64,1.24,5.54,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":749,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-05",22.52,22.56,22.4,-1.02,10300,{"date":768,"open":769,"high":770,"low":769,"close":769,"change":771,"percent_change":772,"volume":681,"transactions":9,"vwap":769},"2026-06-04",22.63,22.72,0.41,1.85,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":718,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-03",22.87,22.16,22.22,-2.71,6900,{"date":781,"open":782,"high":671,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-02",22.98,22.84,-0.18,-0.78,4700,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":657,"transactions":9,"vwap":791},"2026-06-01",23.25,22.96,23.02,-0.14,-0.6,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":17,"percent_change":17,"volume":702,"transactions":9,"vwap":797},"2026-05-29",22.9,23.16,{"date":799,"open":800,"high":801,"low":800,"close":797,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":797},"2026-05-28",22.85,23.22,-0.46,-1.95,700,{"date":806,"open":807,"high":711,"low":19,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-27",23.6,23.62,-0.19,-0.8,11100,{"date":813,"open":814,"high":815,"low":665,"close":665,"change":737,"percent_change":738,"volume":816,"transactions":9,"vwap":665},"2026-05-26",23.86,23.91,1600,{"date":818,"open":814,"high":814,"low":814,"close":814,"change":819,"percent_change":820,"volume":657,"transactions":9,"vwap":814},"2026-05-22",-0.71,-2.89,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-21",24.19,24.57,0.17,0.7,1500,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":451,"percent_change":435,"volume":674,"transactions":9,"vwap":830},"2026-05-20",24.4,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":792,"percent_change":834,"volume":641,"transactions":9,"vwap":833},"2026-05-19",24.040001,-0.58,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-05-18",24.01,24.18,23.93,-1.14,-4.5,800,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":641,"transactions":9,"vwap":845},"2026-05-15",25.32,-0.91,-3.47,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":289,"volume":681,"transactions":9,"vwap":852},"2026-05-14",26.11,26.34,26.23,0.54,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":339,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-13",25.96,25.48,25.69,-2.62,3200,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":674,"transactions":9,"vwap":864},"2026-05-12",26.25,26.38,-0.73,-2.69,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":61,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-11",26.7,27.11,3.43,3900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":804,"transactions":9,"vwap":878},"2026-05-08",25.65,26.22,25.56,26.21,0.63,2.46,{"date":882,"open":449,"high":449,"low":449,"close":449,"change":883,"percent_change":884,"volume":708,"transactions":9,"vwap":449},"2026-05-07",-0.41,-1.58,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":127,"volume":891,"transactions":9,"vwap":889},"2026-05-06",26.2,25.93,25.99,0.2,10100,{"date":893,"open":894,"high":322,"low":895,"close":896,"change":451,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-05",25.87,25.62,25.79,1.42,10600,{"date":900,"open":845,"high":894,"low":728,"close":727,"change":190,"percent_change":901,"volume":902,"transactions":9,"vwap":727},"2026-05-04",1.56,13100,{"date":904,"open":633,"high":905,"low":906,"close":906,"change":142,"percent_change":907,"volume":766,"transactions":9,"vwap":906},"2026-05-01",26,25.040001,1.54,{"date":909,"open":910,"high":705,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-30",24.78,24.58,24.66,0.3,1.23,11400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-29",25.030001,25.08,24.3,24.36,-0.63,-2.52,14900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-28",24.82,27.29,24.72,24.99,0.04,0.16,14200,{"date":935,"open":845,"high":936,"low":722,"close":937,"change":296,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-27",26.58,24.95,-1.96,14700,{"date":941,"open":441,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-24",26.85,25.31,25.45,0.15,0.59,14500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-23",25.25,25.6,25.049999,25.3,-0.74,-2.84,27200,{"date":173,"open":958,"high":958,"low":959,"close":960,"change":575,"percent_change":961,"volume":962,"transactions":9,"vwap":960},26.14,25.92,26.040001,-0.38,185600]