[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSIT":3,"homepage-market-summary":26,"stock-historical-RSIT":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSIT","2026-10-06",{"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":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.77,21.83,21.868,21.76,21.8,-0.03,-0.14,64151.367436,22.315,19.49,54168.27926569811,80.7,106,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},54168,5741837.602164,5.07,"2026-05-06",[178,181,189,199,209,218,227,237,248,257,266,273,282,293,301,311,320,329,338,348,355,362,370,381,390,399,406,415,424,433,442,452,457,466,474,482,490,496,503,509,517,526,537,546,556,565,574,582,591,601,611,621,628,637,644,653,661,669,678,686,695,703,709,715,722,726,732,736,741,744,751,759,765,772,778,783,789,793,800,805,810,816,823,828,834,841,845,850,855,859,866,871,875,879,882,886,891,897,899,904,907,911,914,919,924,928],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},255,21.8183,{"date":182,"open":17,"high":183,"low":184,"close":17,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",21.98,21.685,0,88585.8226,335,21.8643,{"date":190,"open":191,"high":192,"low":193,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",21.5,22.075,21.37,0.31,1.44,46867.88774,353,21.5596,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":197,"vwap":208},"2026-10-01",21.62,21.67,21.28,21.49,-0.23,-1.06,63838.659251,21.4623,{"date":210,"open":14,"high":21,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",21.69,21.72,-0.07,-0.32,38124.32818,285,21.7807,{"date":219,"open":14,"high":220,"low":16,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",21.84,21.79,-0.13,-0.59,16529.132791,182,21.8077,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",22.06,21.9,21.92,-0.0684,-0.31,49039.6203,294,21.9854,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",21.96,22.035,21.915,21.9884,0.0176,0.08,21081.593,167,21.9755,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",21.75,21.9708,-0.0192,-0.09,33650.71242,215,21.8367,{"date":258,"open":16,"high":259,"low":250,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",21.995,21.99,0.07,0.32,63494.840198,350,21.9086,{"date":267,"open":221,"high":268,"low":221,"close":231,"change":244,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",21.94,0.37,40913.029185,246,21.8802,{"date":274,"open":211,"high":275,"low":276,"close":220,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",21.86,21.64,0.2867,1.33,35882.768738,241,21.7084,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",21.515,21.57,21.4,21.5533,-0.1367,-0.63,40814.6082,192,21.4862,{"date":294,"open":276,"high":295,"low":296,"close":211,"change":297,"percent_change":298,"volume":299,"transactions":255,"vwap":300},"2026-09-17",21.7499,21.61,0.15,0.7,27461.808946,21.6598,{"date":302,"open":303,"high":212,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",21.71,21.41,21.54,-0.0902,-0.42,19387.287771,211,21.5843,{"date":312,"open":313,"high":202,"low":204,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",21.58,21.6302,0.0202,0.09,24020.270855,231,21.5736,{"date":321,"open":201,"high":322,"low":323,"close":296,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",21.6999,21.52,-0.27,-1.23,33495.000031,296,21.6123,{"date":330,"open":17,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",21.88,21.765,0.29,1.34,16627.500262,204,21.8066,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",21.44,21.59,21.43,0.16,0.75,23261.512046,213,21.5229,{"date":349,"open":350,"high":350,"low":342,"close":342,"change":108,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",21.55,-0.79,20812.839824,187,21.4844,{"date":356,"open":202,"high":212,"low":313,"close":357,"change":253,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",21.6,-0.41,22057.434671,196,21.6575,{"date":363,"open":364,"high":211,"low":364,"close":211,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",21.495,0.13,0.6,33003.635643,214,21.6105,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",21.36,22.27,21.32,21.56,0.25,1.17,41802.29239,303,21.5328,{"date":382,"open":383,"high":193,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":353,"vwap":389},"2026-09-02",21.26,21.235,21.31,0.11,0.52,29227.056657,21.2748,{"date":391,"open":392,"high":374,"low":393,"close":394,"change":222,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",21.27,21.15,21.2,-0.61,30008.32067,234,21.2217,{"date":400,"open":304,"high":401,"low":203,"close":402,"change":185,"percent_change":185,"volume":403,"transactions":404,"vwap":405},"2026-08-31",21.42,21.33,46092.501889,302,21.3224,{"date":407,"open":340,"high":408,"low":409,"close":402,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",21.45,21.285,0.05,0.23,31398.331,265,21.3488,{"date":416,"open":417,"high":418,"low":419,"close":203,"change":420,"percent_change":78,"volume":421,"transactions":422,"vwap":423},"2026-08-27",21.23,21.3,21.12,0.03,13849.092,174,21.2215,{"date":425,"open":426,"high":427,"low":394,"close":428,"change":429,"percent_change":410,"volume":430,"transactions":431,"vwap":432},"2026-08-26",21.22,21.305,21.25,0.01,19907.935,172,21.2589,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":420,"percent_change":78,"volume":439,"transactions":440,"vwap":441},"2026-08-25",21.17,21.2899,21.13,21.24,58539.474863,312,21.2172,{"date":443,"open":393,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",21.865,21.1199,21.21,-0.11,-0.52,34695.612455,240,21.1522,{"date":453,"open":428,"high":372,"low":417,"close":374,"change":333,"percent_change":454,"volume":455,"transactions":246,"vwap":456},"2026-08-21",1.38,18954.770929,21.2887,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":185,"percent_change":185,"volume":463,"transactions":464,"vwap":465},"2026-08-20",20.96,21.08,20.94,21.03,27788.028655,273,20.9962,{"date":467,"open":462,"high":468,"low":469,"close":462,"change":470,"percent_change":333,"volume":471,"transactions":472,"vwap":473},"2026-08-19",21.09,21,0.06,14867.857404,158,21.0358,{"date":475,"open":476,"high":476,"low":461,"close":477,"change":307,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",21.19,20.97,-1.96,43374.965716,272,20.9784,{"date":483,"open":484,"high":401,"low":484,"close":485,"change":316,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",21.34,21.39,0.42,40627.686946,256,21.3847,{"date":491,"open":383,"high":385,"low":384,"close":418,"change":244,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",0.38,10772.47483,267,21.2638,{"date":497,"open":498,"high":402,"low":498,"close":426,"change":499,"percent_change":253,"volume":500,"transactions":501,"vwap":502},"2026-08-13",21.14,-0.02,16577.275519,207,21.2195,{"date":504,"open":476,"high":438,"low":393,"close":438,"change":505,"percent_change":170,"volume":506,"transactions":507,"vwap":508},"2026-08-12",0.2104,25700.315,173,21.1974,{"date":510,"open":511,"high":419,"low":459,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":336,"vwap":516},"2026-08-11",21.06,21.0296,-0.0104,-0.05,49795.6155,21.0304,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":297,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",20.9,21.04,20.8755,0.72,43742.6758,243,20.9682,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",20.93,20.985,20.86,20.89,0.19,0.92,8748.8165,171,20.9006,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":316,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",20.725,20.83,20.7,0.44,21879.934691,156,20.76,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",20.78,20.82,20.61,-0.0415,-0.2,31780.0555,185,20.7354,{"date":557,"open":558,"high":541,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",20.42,20.6515,0.2915,1.43,13671.6855,140,20.5869,{"date":566,"open":567,"high":558,"low":568,"close":569,"change":570,"percent_change":358,"volume":571,"transactions":572,"vwap":573},"2026-08-03",20.22,20.08,20.36,-0.083,43204.660205,278,20.2767,{"date":575,"open":550,"high":550,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":368,"vwap":581},"2026-07-31",20.3,20.443,-0.077,-0.38,18872.609863,20.4611,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":262,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",20.445,20.52,20.26,1.58,47867.507907,189,20.4277,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",20.47,20.53,20.2,-0.2575,-1.26,37413.729833,224,20.3407,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":246,"vwap":610},"2026-07-28",20.33,20.48,20.29,20.4575,-0.1425,-0.69,23940.116867,20.4263,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":450,"vwap":620},"2026-07-27",20.79,20.8,20.4867,20.6,-0.1,-0.48,58896.0354,20.6098,{"date":622,"open":623,"high":624,"low":550,"close":541,"change":185,"percent_change":185,"volume":625,"transactions":626,"vwap":627},"2026-07-24",20.71,20.77,37902.221174,137,20.6477,{"date":629,"open":630,"high":631,"low":632,"close":541,"change":447,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",20.69,20.75,20.62,-0.53,19697.174005,165,20.6642,{"date":638,"open":639,"high":477,"low":640,"close":640,"change":185,"percent_change":185,"volume":641,"transactions":642,"vwap":643},"2026-07-22",20.84,20.81,17581.0455,134,20.9173,{"date":645,"open":646,"high":640,"low":647,"close":640,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",20.55,20.5,0.57,2.82,53023.1075,417,20.7202,{"date":654,"open":461,"high":655,"low":656,"close":657,"change":499,"percent_change":617,"volume":658,"transactions":659,"vwap":660},"2026-07-20",22.2675,20.1852,20.24,23405.067052,203,20.3955,{"date":662,"open":663,"high":603,"low":664,"close":586,"change":108,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",20.01,19.92,-0.83,33210.27557,193,20.2146,{"date":670,"open":671,"high":594,"low":672,"close":673,"change":552,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",20.37,20.339,20.43,-0.97,61449.5839,195,20.4139,{"date":679,"open":680,"high":681,"low":682,"close":680,"change":148,"percent_change":532,"volume":683,"transactions":684,"vwap":685},"2026-07-15",20.63,20.65,20.45,24861.443225,176,20.598,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":297,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",20.56,20.64,20.59,0.73,26452.4219,142,20.6094,{"date":696,"open":697,"high":698,"low":576,"close":699,"change":222,"percent_change":289,"volume":700,"transactions":701,"vwap":702},"2026-07-13",20.38,20.4699,20.44,52756.166761,205,20.3965,{"date":704,"open":593,"high":690,"low":705,"close":706,"change":365,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-10",20.4,20.57,0.64,15300,{"date":710,"open":711,"high":712,"low":713,"close":699,"change":365,"percent_change":707,"volume":714,"transactions":9,"vwap":699},"2026-07-09",20.35,20.46,20.34,24500,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":447,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",20.11,20.31,20.07,-0.54,20900,{"date":723,"open":616,"high":616,"low":605,"close":558,"change":214,"percent_change":724,"volume":725,"transactions":9,"vwap":558},"2026-07-07",-1.54,18600,{"date":727,"open":550,"high":728,"low":550,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",20.74,0.54,2.67,40500,{"date":733,"open":603,"high":585,"low":734,"close":595,"change":19,"percent_change":608,"volume":735,"transactions":9,"vwap":595},"2026-07-02",20.049999,64900,{"date":737,"open":711,"high":558,"low":586,"close":713,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":713},"2026-07-01",-0.22,-1.07,50400,{"date":742,"open":713,"high":688,"low":603,"close":688,"change":262,"percent_change":587,"volume":743,"transactions":9,"vwap":688},"2026-06-30",36500,{"date":745,"open":746,"high":747,"low":748,"close":657,"change":532,"percent_change":749,"volume":750,"transactions":9,"vwap":657},"2026-06-29",20.12,20.25,19.95,0.95,557200,{"date":752,"open":753,"high":754,"low":755,"close":734,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":734},"2026-06-26",19.99,20.15,19.88,-0.24,-1.18,18800,{"date":760,"open":761,"high":761,"low":754,"close":605,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":605},"2026-06-25",20.54,0.26,1.3,18000,{"date":766,"open":746,"high":754,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",19.94,20.030001,-0.19,-0.94,25700,{"date":773,"open":595,"high":713,"low":774,"close":567,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":567},"2026-06-23",20.18,-0.75,-3.58,30100,{"date":779,"open":780,"high":781,"low":459,"close":477,"change":420,"percent_change":78,"volume":782,"transactions":9,"vwap":477},"2026-06-22",21.049999,21.1,14200,{"date":784,"open":785,"high":461,"low":785,"close":461,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":461},"2026-06-18",20.73,0.3,1.45,24200,{"date":790,"open":631,"high":791,"low":689,"close":689,"change":410,"percent_change":103,"volume":792,"transactions":9,"vwap":689},"2026-06-17",20.92,25400,{"date":794,"open":531,"high":795,"low":796,"close":690,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":690},"2026-06-16",20.91,20.58,-0.25,-1.2,27200,{"date":801,"open":705,"high":802,"low":705,"close":639,"change":194,"percent_change":803,"volume":804,"transactions":9,"vwap":639},"2026-06-15",20.98,1.51,139400,{"date":806,"open":807,"high":313,"low":808,"close":594,"change":365,"percent_change":707,"volume":809,"transactions":9,"vwap":594},"2026-06-12",20.41,20.32,142700,{"date":811,"open":812,"high":705,"low":813,"close":705,"change":344,"percent_change":814,"volume":815,"transactions":9,"vwap":705},"2026-06-11",19.97,19.89,3.82,18500,{"date":817,"open":818,"high":719,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",19.85,19.65,-0.39,-1.95,15900,{"date":824,"open":825,"high":796,"low":22,"close":826,"change":756,"percent_change":757,"volume":827,"transactions":9,"vwap":826},"2026-06-09",20.51,20.040001,55400,{"date":829,"open":705,"high":585,"low":830,"close":831,"change":262,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-08",20.21,20.28,1.6,54500,{"date":835,"open":836,"high":836,"low":664,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",21.01,19.96,-1.43,-6.69,48200,{"date":842,"open":485,"high":304,"low":781,"close":485,"change":843,"percent_change":514,"volume":844,"transactions":9,"vwap":485},"2026-06-04",-0.01,22900,{"date":846,"open":260,"high":260,"low":847,"close":286,"change":222,"percent_change":848,"volume":849,"transactions":9,"vwap":286},"2026-06-03",21.35,-0.6,24300,{"date":851,"open":203,"high":350,"low":203,"close":852,"change":194,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",21.53,1.46,21300,{"date":856,"open":857,"high":484,"low":857,"close":426,"change":532,"percent_change":118,"volume":858,"transactions":9,"vwap":426},"2026-06-01",21.030001,35100,{"date":860,"open":861,"high":437,"low":862,"close":857,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":857},"2026-05-29",21.11,20.95,0.02,0.1,98700,{"date":867,"open":868,"high":869,"low":868,"close":836,"change":470,"percent_change":333,"volume":870,"transactions":9,"vwap":836},"2026-05-28",20.66,21.02,62700,{"date":872,"open":469,"high":469,"low":540,"close":862,"change":19,"percent_change":873,"volume":874,"transactions":9,"vwap":862},"2026-05-27",-0.66,367300,{"date":876,"open":477,"high":417,"low":477,"close":468,"change":411,"percent_change":877,"volume":878,"transactions":9,"vwap":468},"2026-05-26",1.1,39900,{"date":880,"open":519,"high":477,"low":540,"close":530,"change":863,"percent_change":864,"volume":881,"transactions":9,"vwap":530},"2026-05-22",311300,{"date":883,"open":681,"high":519,"low":689,"close":639,"change":884,"percent_change":128,"volume":885,"transactions":9,"vwap":639},"2026-05-21",0.18,41600,{"date":887,"open":673,"high":623,"low":697,"close":868,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":868},"2026-05-20",0.17,0.83,28300,{"date":892,"open":558,"high":689,"low":808,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-19",20.49,-0.12,-0.58,114400,{"date":898,"open":893,"high":680,"low":593,"close":550,"change":888,"percent_change":889,"volume":714,"transactions":9,"vwap":550},"2026-05-18",{"date":900,"open":901,"high":901,"low":671,"close":699,"change":448,"percent_change":902,"volume":903,"transactions":9,"vwap":699},"2026-05-15",21.040001,-2.48,35400,{"date":905,"open":519,"high":802,"low":614,"close":459,"change":148,"percent_change":532,"volume":906,"transactions":9,"vwap":459},"2026-05-14",32700,{"date":908,"open":728,"high":342,"low":909,"close":791,"change":864,"percent_change":41,"volume":910,"transactions":9,"vwap":791},"2026-05-13",20.72,30300,{"date":912,"open":631,"high":540,"low":712,"close":549,"change":429,"percent_change":410,"volume":913,"transactions":9,"vwap":549},"2026-05-12",51500,{"date":915,"open":545,"high":916,"low":545,"close":640,"change":343,"percent_change":917,"volume":918,"transactions":9,"vwap":640},"2026-05-11",20.85,0.77,53400,{"date":920,"open":718,"high":921,"low":718,"close":681,"change":77,"percent_change":922,"volume":923,"transactions":9,"vwap":681},"2026-05-08",20.68,1.67,48100,{"date":925,"open":761,"high":761,"low":718,"close":718,"change":358,"percent_change":926,"volume":927,"transactions":9,"vwap":718},"2026-05-07",-1.98,82800,{"date":176,"open":680,"high":614,"low":594,"close":909,"change":316,"percent_change":542,"volume":929,"transactions":9,"vwap":909},650900]