[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSIT":3,"homepage-market-summary":25,"stock-historical-RSIT":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSIT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Return Stacked International Stocks & Managed Futures ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},21.55,21.8,21.53,21.77,-0.22,-1.01,22187.120012,22.315,19.49,53869.42680839252,72.9,107,{"status":26,"indices":27,"watchlist":69,"sectors":91,"benchmarks":146},"success",[28,35,42,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":17,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":17,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},53869,5764028.668498,4.01,"2026-05-06",[175,178,188,196,206,216,224,233,243,254,263,271,278,287,298,306,316,325,334,343,353,359,366,374,385,394,403,410,419,429,438,447,457,462,471,479,487,495,501,507,513,521,530,541,550,560,569,578,586,595,605,614,623,630,639,646,655,663,671,680,689,698,706,712,718,725,729,735,739,743,746,753,760,766,773,779,784,790,795,801,806,811,817,824,829,835,842,846,851,855,860,867,872,875,879,882,887,892,896,898,903,906,911,914,919,925,929],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},183,21.6339,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",21.83,21.868,21.76,-0.03,-0.14,64155.313758,262,21.8183,{"date":189,"open":14,"high":190,"low":191,"close":14,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",21.98,21.685,0,88585.8226,335,21.8643,{"date":197,"open":198,"high":199,"low":200,"close":14,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",21.5,22.075,21.37,0.31,1.44,46867.88774,353,21.5596,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":204,"vwap":215},"2026-10-01",21.62,21.67,21.28,21.49,-0.23,-1.06,63838.659251,21.4623,{"date":217,"open":180,"high":20,"low":218,"close":219,"change":220,"percent_change":110,"volume":221,"transactions":222,"vwap":223},"2026-09-30",21.69,21.72,-0.07,38124.32818,285,21.7807,{"date":225,"open":180,"high":226,"low":182,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",21.84,21.79,-0.13,-0.59,16529.132791,182,21.8077,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",22.06,21.9,21.92,-0.0684,-0.31,49039.6203,294,21.9854,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",21.96,22.035,21.915,21.9884,0.0176,0.08,21081.593,167,21.9755,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",21.75,21.9708,-0.0192,-0.09,33650.71242,215,21.8367,{"date":264,"open":182,"high":265,"low":256,"close":266,"change":66,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",21.995,21.99,0.32,63494.840198,350,21.9086,{"date":272,"open":227,"high":273,"low":227,"close":237,"change":250,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",21.94,0.37,40913.029185,246,21.8802,{"date":279,"open":218,"high":280,"low":281,"close":226,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",21.86,21.64,0.2867,1.33,35882.768738,241,21.7084,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",21.515,21.57,21.4,21.5533,-0.1367,-0.63,40814.6082,192,21.4862,{"date":299,"open":281,"high":300,"low":301,"close":218,"change":302,"percent_change":303,"volume":304,"transactions":261,"vwap":305},"2026-09-17",21.7499,21.61,0.15,0.7,27461.808946,21.6598,{"date":307,"open":308,"high":219,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",21.71,21.41,21.54,-0.0902,-0.42,19387.287771,211,21.5843,{"date":317,"open":318,"high":209,"low":211,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",21.58,21.6302,0.0202,0.09,24020.270855,231,21.5736,{"date":326,"open":208,"high":327,"low":328,"close":301,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",21.6999,21.52,-0.27,-1.23,33495.000031,296,21.6123,{"date":335,"open":14,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",21.88,21.765,0.29,1.34,16627.500262,204,21.8066,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",21.44,21.59,21.43,0.16,0.75,23261.512046,213,21.5229,{"date":354,"open":13,"high":13,"low":347,"close":347,"change":355,"percent_change":75,"volume":356,"transactions":357,"vwap":358},"2026-09-09",-0.17,20812.839824,187,21.4844,{"date":360,"open":209,"high":219,"low":318,"close":361,"change":259,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",21.6,-0.41,22057.434671,196,21.6575,{"date":367,"open":368,"high":218,"low":368,"close":218,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.495,0.13,0.6,33003.635643,214,21.6105,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",21.36,22.27,21.32,21.56,0.25,1.17,41802.29239,303,21.5328,{"date":386,"open":387,"high":200,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":357,"vwap":393},"2026-09-02",21.26,21.235,21.31,0.11,0.52,29227.056657,21.2748,{"date":395,"open":396,"high":378,"low":397,"close":398,"change":228,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",21.27,21.15,21.2,-0.61,30008.32067,234,21.2217,{"date":404,"open":309,"high":405,"low":210,"close":406,"change":192,"percent_change":192,"volume":407,"transactions":408,"vwap":409},"2026-08-31",21.42,21.33,46092.501889,302,21.3224,{"date":411,"open":345,"high":412,"low":413,"close":406,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",21.45,21.285,0.05,0.23,31398.331,265,21.3488,{"date":420,"open":421,"high":422,"low":423,"close":210,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.23,21.3,21.12,0.03,0.14,13849.092,174,21.2215,{"date":430,"open":431,"high":432,"low":398,"close":433,"change":434,"percent_change":414,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.22,21.305,21.25,0.01,19907.935,172,21.2589,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":424,"percent_change":425,"volume":444,"transactions":445,"vwap":446},"2026-08-25",21.17,21.2899,21.13,21.24,58539.474863,312,21.2172,{"date":448,"open":397,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",21.865,21.1199,21.21,-0.11,-0.52,34695.612455,240,21.1522,{"date":458,"open":433,"high":376,"low":421,"close":378,"change":338,"percent_change":459,"volume":460,"transactions":252,"vwap":461},"2026-08-21",1.38,18954.770929,21.2887,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":192,"percent_change":192,"volume":468,"transactions":469,"vwap":470},"2026-08-20",20.96,21.08,20.94,21.03,27788.028655,273,20.9962,{"date":472,"open":467,"high":473,"low":474,"close":467,"change":475,"percent_change":338,"volume":476,"transactions":477,"vwap":478},"2026-08-19",21.09,21,0.06,14867.857404,158,21.0358,{"date":480,"open":481,"high":481,"low":466,"close":482,"change":312,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",21.19,20.97,-1.96,43374.965716,272,20.9784,{"date":488,"open":489,"high":405,"low":489,"close":490,"change":321,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",21.34,21.39,0.42,40627.686946,256,21.3847,{"date":496,"open":387,"high":389,"low":388,"close":422,"change":250,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",0.38,10772.47483,267,21.2638,{"date":502,"open":503,"high":406,"low":503,"close":431,"change":139,"percent_change":259,"volume":504,"transactions":505,"vwap":506},"2026-08-13",21.14,16577.275519,207,21.2195,{"date":508,"open":481,"high":443,"low":397,"close":443,"change":509,"percent_change":167,"volume":510,"transactions":511,"vwap":512},"2026-08-12",0.2104,25700.315,173,21.1974,{"date":514,"open":515,"high":423,"low":464,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":341,"vwap":520},"2026-08-11",21.06,21.0296,-0.0104,-0.05,49795.6155,21.0304,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":302,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",20.9,21.04,20.8755,0.72,43742.6758,243,20.9682,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",20.93,20.985,20.86,20.89,0.19,0.92,8748.8165,171,20.9006,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":321,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",20.725,20.83,20.7,0.44,21879.934691,156,20.76,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",20.78,20.82,20.61,-0.0415,-0.2,31780.0555,185,20.7354,{"date":561,"open":562,"high":545,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",20.42,20.6515,0.2915,1.43,13671.6855,140,20.5869,{"date":570,"open":571,"high":562,"low":572,"close":573,"change":574,"percent_change":362,"volume":575,"transactions":576,"vwap":577},"2026-08-03",20.22,20.08,20.36,-0.083,43204.660205,278,20.2767,{"date":579,"open":554,"high":554,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":372,"vwap":585},"2026-07-31",20.3,20.443,-0.077,-0.38,18872.609863,20.4611,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":267,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",20.445,20.52,20.26,1.58,47867.507907,189,20.4277,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",20.47,20.53,20.2,-0.2575,-1.26,37413.729833,224,20.3407,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":161,"volume":612,"transactions":252,"vwap":613},"2026-07-28",20.33,20.48,20.29,20.4575,-0.1425,23940.116867,20.4263,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":100,"volume":621,"transactions":455,"vwap":622},"2026-07-27",20.79,20.8,20.4867,20.6,-0.1,58896.0354,20.6098,{"date":624,"open":625,"high":626,"low":554,"close":545,"change":192,"percent_change":192,"volume":627,"transactions":628,"vwap":629},"2026-07-24",20.71,20.77,37902.221174,137,20.6477,{"date":631,"open":632,"high":633,"low":634,"close":545,"change":452,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",20.69,20.75,20.62,-0.53,19697.174005,165,20.6642,{"date":640,"open":641,"high":482,"low":642,"close":642,"change":192,"percent_change":192,"volume":643,"transactions":644,"vwap":645},"2026-07-22",20.84,20.81,17581.0455,134,20.9173,{"date":647,"open":648,"high":642,"low":649,"close":642,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",20.55,20.5,0.57,2.82,53023.1075,417,20.7202,{"date":656,"open":466,"high":657,"low":658,"close":659,"change":139,"percent_change":620,"volume":660,"transactions":661,"vwap":662},"2026-07-20",22.2675,20.1852,20.24,23405.067052,203,20.3955,{"date":664,"open":665,"high":607,"low":666,"close":590,"change":355,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",20.01,19.92,-0.83,33210.27557,193,20.2146,{"date":672,"open":673,"high":598,"low":674,"close":675,"change":556,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",20.37,20.339,20.43,-0.97,61449.5839,195,20.4139,{"date":681,"open":682,"high":683,"low":684,"close":682,"change":685,"percent_change":536,"volume":686,"transactions":687,"vwap":688},"2026-07-15",20.63,20.65,20.45,0.04,24861.443225,176,20.598,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":302,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",20.56,20.64,20.59,0.73,26452.4219,142,20.6094,{"date":699,"open":700,"high":701,"low":580,"close":702,"change":228,"percent_change":294,"volume":703,"transactions":704,"vwap":705},"2026-07-13",20.38,20.4699,20.44,52756.166761,205,20.3965,{"date":707,"open":597,"high":693,"low":708,"close":709,"change":369,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-10",20.4,20.57,0.64,15300,{"date":713,"open":714,"high":715,"low":716,"close":702,"change":369,"percent_change":710,"volume":717,"transactions":9,"vwap":702},"2026-07-09",20.35,20.46,20.34,24500,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":452,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",20.11,20.31,20.07,-0.54,20900,{"date":726,"open":619,"high":619,"low":609,"close":562,"change":110,"percent_change":727,"volume":728,"transactions":9,"vwap":562},"2026-07-07",-1.54,18600,{"date":730,"open":554,"high":731,"low":554,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",20.74,0.54,2.67,40500,{"date":736,"open":607,"high":589,"low":737,"close":599,"change":184,"percent_change":161,"volume":738,"transactions":9,"vwap":599},"2026-07-02",20.049999,64900,{"date":740,"open":714,"high":562,"low":590,"close":716,"change":17,"percent_change":741,"volume":742,"transactions":9,"vwap":716},"2026-07-01",-1.07,50400,{"date":744,"open":716,"high":691,"low":607,"close":691,"change":267,"percent_change":591,"volume":745,"transactions":9,"vwap":691},"2026-06-30",36500,{"date":747,"open":748,"high":749,"low":750,"close":659,"change":536,"percent_change":751,"volume":752,"transactions":9,"vwap":659},"2026-06-29",20.12,20.25,19.95,0.95,557200,{"date":754,"open":755,"high":756,"low":757,"close":737,"change":151,"percent_change":758,"volume":759,"transactions":9,"vwap":737},"2026-06-26",19.99,20.15,19.88,-1.18,18800,{"date":761,"open":762,"high":762,"low":756,"close":609,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":609},"2026-06-25",20.54,0.26,1.3,18000,{"date":767,"open":748,"high":756,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",19.94,20.030001,-0.19,-0.94,25700,{"date":774,"open":599,"high":716,"low":775,"close":571,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":571},"2026-06-23",20.18,-0.75,-3.58,30100,{"date":780,"open":781,"high":782,"low":464,"close":482,"change":424,"percent_change":425,"volume":783,"transactions":9,"vwap":482},"2026-06-22",21.049999,21.1,14200,{"date":785,"open":786,"high":466,"low":786,"close":466,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":466},"2026-06-18",20.73,0.3,1.45,24200,{"date":791,"open":633,"high":792,"low":692,"close":692,"change":414,"percent_change":793,"volume":794,"transactions":9,"vwap":692},"2026-06-17",20.92,0.24,25400,{"date":796,"open":535,"high":797,"low":798,"close":693,"change":156,"percent_change":799,"volume":800,"transactions":9,"vwap":693},"2026-06-16",20.91,20.58,-1.2,27200,{"date":802,"open":708,"high":803,"low":708,"close":641,"change":201,"percent_change":804,"volume":805,"transactions":9,"vwap":641},"2026-06-15",20.98,1.51,139400,{"date":807,"open":808,"high":318,"low":809,"close":598,"change":369,"percent_change":710,"volume":810,"transactions":9,"vwap":598},"2026-06-12",20.41,20.32,142700,{"date":812,"open":813,"high":708,"low":814,"close":708,"change":349,"percent_change":815,"volume":816,"transactions":9,"vwap":708},"2026-06-11",19.97,19.89,3.82,18500,{"date":818,"open":819,"high":722,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",19.85,19.65,-0.39,-1.95,15900,{"date":825,"open":826,"high":798,"low":21,"close":827,"change":151,"percent_change":758,"volume":828,"transactions":9,"vwap":827},"2026-06-09",20.51,20.040001,55400,{"date":830,"open":708,"high":589,"low":831,"close":832,"change":267,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-08",20.21,20.28,1.6,54500,{"date":836,"open":837,"high":837,"low":666,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",21.01,19.96,-1.43,-6.69,48200,{"date":843,"open":490,"high":309,"low":782,"close":490,"change":844,"percent_change":518,"volume":845,"transactions":9,"vwap":490},"2026-06-04",-0.01,22900,{"date":847,"open":266,"high":266,"low":848,"close":291,"change":228,"percent_change":849,"volume":850,"transactions":9,"vwap":291},"2026-06-03",21.35,-0.6,24300,{"date":852,"open":210,"high":13,"low":210,"close":15,"change":201,"percent_change":853,"volume":854,"transactions":9,"vwap":15},"2026-06-02",1.46,21300,{"date":856,"open":857,"high":489,"low":857,"close":431,"change":536,"percent_change":858,"volume":859,"transactions":9,"vwap":431},"2026-06-01",21.030001,0.9,35100,{"date":861,"open":862,"high":442,"low":863,"close":857,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":857},"2026-05-29",21.11,20.95,0.02,0.1,98700,{"date":868,"open":869,"high":870,"low":869,"close":837,"change":475,"percent_change":338,"volume":871,"transactions":9,"vwap":837},"2026-05-28",20.66,21.02,62700,{"date":873,"open":474,"high":474,"low":544,"close":863,"change":184,"percent_change":47,"volume":874,"transactions":9,"vwap":863},"2026-05-27",367300,{"date":876,"open":482,"high":421,"low":482,"close":473,"change":415,"percent_change":877,"volume":878,"transactions":9,"vwap":473},"2026-05-26",1.1,39900,{"date":880,"open":523,"high":482,"low":544,"close":534,"change":864,"percent_change":865,"volume":881,"transactions":9,"vwap":534},"2026-05-22",311300,{"date":883,"open":683,"high":523,"low":692,"close":641,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":641},"2026-05-21",0.18,0.87,41600,{"date":888,"open":675,"high":625,"low":700,"close":869,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":869},"2026-05-20",0.17,0.83,28300,{"date":893,"open":562,"high":692,"low":809,"close":894,"change":115,"percent_change":120,"volume":895,"transactions":9,"vwap":894},"2026-05-19",20.49,114400,{"date":897,"open":894,"high":682,"low":597,"close":554,"change":889,"percent_change":890,"volume":717,"transactions":9,"vwap":554},"2026-05-18",{"date":899,"open":900,"high":900,"low":673,"close":702,"change":453,"percent_change":901,"volume":902,"transactions":9,"vwap":702},"2026-05-15",21.040001,-2.48,35400,{"date":904,"open":523,"high":803,"low":617,"close":464,"change":685,"percent_change":536,"volume":905,"transactions":9,"vwap":464},"2026-05-14",32700,{"date":907,"open":731,"high":347,"low":908,"close":792,"change":865,"percent_change":909,"volume":910,"transactions":9,"vwap":792},"2026-05-13",20.72,0.48,30300,{"date":912,"open":633,"high":544,"low":715,"close":553,"change":434,"percent_change":414,"volume":913,"transactions":9,"vwap":553},"2026-05-12",51500,{"date":915,"open":549,"high":916,"low":549,"close":642,"change":348,"percent_change":917,"volume":918,"transactions":9,"vwap":642},"2026-05-11",20.85,0.77,53400,{"date":920,"open":721,"high":921,"low":721,"close":683,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":683},"2026-05-08",20.68,0.34,1.67,48100,{"date":926,"open":762,"high":762,"low":721,"close":721,"change":362,"percent_change":927,"volume":928,"transactions":9,"vwap":721},"2026-05-07",-1.98,82800,{"date":173,"open":682,"high":617,"low":598,"close":908,"change":321,"percent_change":546,"volume":930,"transactions":9,"vwap":908},650900]