[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBOX":3,"homepage-market-summary":23,"stock-historical-XBOX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XBOX","2026-10-08",{"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},"Roundhill Box Spread ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":15,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},101.23,101.24,101.245,101.2,0.03,14005.258073,98.51,82584.6621328112,99.5,143,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":15,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},82585,11809606.684992,2.38,"2026-03-17",[176,179,186,193,199,208,216,223,230,239,244,249,255,262,269,277,284,291,298,306,314,323,328,334,341,346,352,357,364,370,377,385,392,397,403,410,418,426,432,438,445,453,459,465,471,478,486,492,500,506,515,521,528,534,540,549,555,563,568,574,581,589,597,603,608,614,619,623,629,633,637,643,648,652,656,661,665,671,678,684,688,692,696,702,708,712,718,722,725,732,737,741,746,749,752,756,759,764,768,772,775,777,781,787,793,796,799,803,807,811,816,819,823,827,831,834,838,842,845,850,855,859,865,871,876,882,886,891,894,898,903,906,912,917,921,927,931,937,941,946,949,951,955],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":17,"volume":18,"transactions":177,"vwap":178},176,101.2375,{"date":180,"open":16,"high":181,"low":16,"close":16,"change":182,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-07",101.21,0,6282.903091,121,101.2011,{"date":187,"open":188,"high":16,"low":188,"close":16,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",101.18,0.02,13496.773167,122,101.1964,{"date":194,"open":16,"high":16,"low":195,"close":188,"change":17,"percent_change":17,"volume":196,"transactions":197,"vwap":198},"2026-10-05",101.175,12874.811555,175,101.1833,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",101.16,101.17,101.15,0.04,41635.646062,231,101.1682,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":182,"percent_change":182,"volume":213,"transactions":214,"vwap":215},"2026-10-01",101.1201,101.14,101.11,34585.836385,257,101.1234,{"date":217,"open":212,"high":218,"low":212,"close":212,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",101.1285,0.01,13671.4399,99,101.1177,{"date":224,"open":225,"high":211,"low":226,"close":226,"change":219,"percent_change":219,"volume":227,"transactions":228,"vwap":229},"2026-09-29",101.12,101.1,92204.557775,282,101.1071,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",101.13,101.155,101.09,-0.02,55607.048215,181,101.102,{"date":240,"open":201,"high":188,"low":212,"close":212,"change":189,"percent_change":189,"volume":241,"transactions":242,"vwap":243},"2026-09-25",10577.0429,152,101.1398,{"date":245,"open":211,"high":203,"low":234,"close":234,"change":17,"percent_change":17,"volume":246,"transactions":247,"vwap":248},"2026-09-24",6280.405653,159,101.1322,{"date":250,"open":251,"high":225,"low":251,"close":251,"change":189,"percent_change":189,"volume":252,"transactions":253,"vwap":254},"2026-09-23",101.06,14431.413549,276,101.0807,{"date":256,"open":257,"high":232,"low":258,"close":258,"change":219,"percent_change":219,"volume":259,"transactions":260,"vwap":261},"2026-09-22",101.05,101.04,58469.420608,431,101.1022,{"date":263,"open":258,"high":257,"low":264,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",101.03,0.17,24446.781427,229,101.0336,{"date":270,"open":212,"high":201,"low":271,"close":272,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",100.8,100.86,-0.13,911911.636342,424,101.1084,{"date":278,"open":279,"high":280,"low":279,"close":279,"change":219,"percent_change":219,"volume":281,"transactions":282,"vwap":283},"2026-09-17",100.99,101.0558,15049.755428,132,101.016,{"date":285,"open":286,"high":257,"low":287,"close":287,"change":219,"percent_change":219,"volume":288,"transactions":289,"vwap":290},"2026-09-16",101,100.98,12976.501229,127,101.0255,{"date":292,"open":264,"high":264,"low":293,"close":294,"change":219,"percent_change":219,"volume":295,"transactions":296,"vwap":297},"2026-09-15",100.9635,100.97,7674.144526,142,100.9988,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":189,"percent_change":189,"volume":303,"transactions":304,"vwap":305},"2026-09-14",100.91,101.01,100.96,21584.636712,240,100.9774,{"date":307,"open":308,"high":302,"low":309,"close":309,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",100.95,100.94,0.05,25059.749652,155,100.9569,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":17,"percent_change":17,"volume":320,"transactions":321,"vwap":322},"2026-09-10",100.9,100.93,100.87,100.89,27395.248279,190,100.9011,{"date":324,"open":325,"high":300,"low":272,"close":272,"change":219,"percent_change":219,"volume":326,"transactions":22,"vwap":327},"2026-09-09",100.88,20886.286136,100.8825,{"date":329,"open":325,"high":316,"low":330,"close":330,"change":219,"percent_change":219,"volume":331,"transactions":332,"vwap":333},"2026-09-08",100.85,26920.274393,216,100.8655,{"date":335,"open":319,"high":316,"low":336,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",100.84,-0.01,51703.327649,346,100.8738,{"date":342,"open":325,"high":316,"low":330,"close":330,"change":204,"percent_change":204,"volume":343,"transactions":344,"vwap":345},"2026-09-03",56379.680969,253,100.8836,{"date":347,"open":294,"high":294,"low":348,"close":348,"change":17,"percent_change":17,"volume":349,"transactions":350,"vwap":351},"2026-09-02",100.81,6722.278027,87,100.879,{"date":353,"open":348,"high":336,"low":354,"close":354,"change":219,"percent_change":219,"volume":355,"transactions":344,"vwap":356},"2026-09-01",100.78,70726.61963,100.8025,{"date":358,"open":359,"high":336,"low":360,"close":360,"change":235,"percent_change":235,"volume":361,"transactions":362,"vwap":363},"2026-08-31",100.83,100.77,23406.189656,170,100.7987,{"date":365,"open":272,"high":318,"low":366,"close":366,"change":310,"percent_change":310,"volume":367,"transactions":368,"vwap":369},"2026-08-28",100.79,15191.777757,392,100.8537,{"date":371,"open":360,"high":330,"low":372,"close":373,"change":204,"percent_change":204,"volume":374,"transactions":375,"vwap":376},"2026-08-27",100.73,100.74,28801.685411,238,100.7808,{"date":378,"open":359,"high":379,"low":380,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",100.8307,100.7,-0.12,32948.267179,166,100.7841,{"date":386,"open":348,"high":359,"low":387,"close":388,"change":189,"percent_change":189,"volume":389,"transactions":390,"vwap":391},"2026-08-25",100.71,100.82,31035.248261,208,100.8146,{"date":393,"open":380,"high":348,"low":380,"close":271,"change":46,"percent_change":46,"volume":394,"transactions":395,"vwap":396},"2026-08-24",76549.748644,338,100.7854,{"date":398,"open":360,"high":360,"low":380,"close":380,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-21",0.08,2611.251316,130,100.7533,{"date":404,"open":405,"high":380,"low":406,"close":406,"change":235,"percent_change":235,"volume":407,"transactions":408,"vwap":409},"2026-08-20",100.69,100.62,37683.2681,390,100.6684,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":310,"percent_change":310,"volume":415,"transactions":416,"vwap":417},"2026-08-19",100.65,100.68,100.64,57474.510233,606,100.6568,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":219,"percent_change":219,"volume":423,"transactions":424,"vwap":425},"2026-08-18",100.63,100.66,100.59,61908.208469,467,100.6222,{"date":427,"open":406,"high":428,"low":429,"close":429,"change":182,"percent_change":182,"volume":430,"transactions":344,"vwap":431},"2026-08-17",100.6549,100.58,80264.276873,100.5988,{"date":433,"open":434,"high":414,"low":429,"close":429,"change":219,"percent_change":219,"volume":435,"transactions":436,"vwap":437},"2026-08-14",100.61,41669.39373,445,100.6128,{"date":439,"open":434,"high":434,"low":440,"close":441,"change":204,"percent_change":204,"volume":442,"transactions":443,"vwap":444},"2026-08-13",100.54,100.57,71092.2681,674,100.5647,{"date":446,"open":447,"high":421,"low":448,"close":449,"change":182,"percent_change":182,"volume":450,"transactions":451,"vwap":452},"2026-08-12",100.645,100.52,100.53,62551.357293,522,100.5478,{"date":454,"open":455,"high":429,"low":448,"close":449,"change":182,"percent_change":182,"volume":456,"transactions":457,"vwap":458},"2026-08-11",100.56,56511.25816,419,100.539,{"date":460,"open":461,"high":461,"low":448,"close":449,"change":219,"percent_change":219,"volume":462,"transactions":463,"vwap":464},"2026-08-10",100.55,59253.502185,336,100.5273,{"date":466,"open":449,"high":461,"low":467,"close":448,"change":17,"percent_change":17,"volume":468,"transactions":469,"vwap":470},"2026-08-07",100.5,52477.122248,307,100.5179,{"date":472,"open":467,"high":473,"low":474,"close":474,"change":189,"percent_change":189,"volume":475,"transactions":476,"vwap":477},"2026-08-06",100.6,100.49,51399.75688,347,100.5092,{"date":479,"open":474,"high":480,"low":481,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",100.6299,100.47,-0.06,61042.53486,247,100.505,{"date":487,"open":429,"high":405,"low":488,"close":449,"change":139,"percent_change":139,"volume":489,"transactions":490,"vwap":491},"2026-08-04",100.48,125867.342751,847,100.6076,{"date":493,"open":434,"high":336,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",100.26,100.72,0.28,65859.062581,956,100.6814,{"date":501,"open":422,"high":422,"low":502,"close":502,"change":189,"percent_change":189,"volume":503,"transactions":504,"vwap":505},"2026-07-31",100.44,58435.631471,374,100.4851,{"date":507,"open":508,"high":441,"low":509,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-30",100.43,100.41,100.42,0.41,109771.793611,630,100.445,{"date":516,"open":509,"high":510,"low":517,"close":517,"change":105,"percent_change":105,"volume":518,"transactions":519,"vwap":520},"2026-07-29",100.01,50024.6911,372,100.3843,{"date":522,"open":523,"high":467,"low":523,"close":524,"change":219,"percent_change":219,"volume":525,"transactions":526,"vwap":527},"2026-07-28",100.39,100.4,36055.767098,343,100.4176,{"date":529,"open":488,"high":429,"low":530,"close":523,"change":189,"percent_change":189,"volume":531,"transactions":532,"vwap":533},"2026-07-27",100.38,74791.539087,349,100.4771,{"date":535,"open":523,"high":509,"low":536,"close":536,"change":204,"percent_change":204,"volume":537,"transactions":538,"vwap":539},"2026-07-24",100.37,2708.752803,109,100.3786,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":60,"percent_change":60,"volume":546,"transactions":547,"vwap":548},"2026-07-23",100.34,100.443,100.31,100.33,166308.832192,582,100.3411,{"date":550,"open":536,"high":510,"low":551,"close":530,"change":235,"percent_change":235,"volume":552,"transactions":553,"vwap":554},"2026-07-22",100.36,35989.902733,310,100.3971,{"date":556,"open":557,"high":524,"low":558,"close":524,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",100.29,100.27,0.14,1126904.087316,256,100.366,{"date":564,"open":557,"high":544,"low":494,"close":494,"change":182,"percent_change":182,"volume":565,"transactions":566,"vwap":567},"2026-07-20",57375.511841,249,100.2708,{"date":569,"open":570,"high":570,"low":571,"close":494,"change":189,"percent_change":189,"volume":572,"transactions":304,"vwap":573},"2026-07-17",100.28,100.25,101596.730956,100.2604,{"date":575,"open":542,"high":481,"low":576,"close":576,"change":577,"percent_change":-6,"volume":578,"transactions":579,"vwap":580},"2026-07-16",100.24,-0.005,11478.07232,145,100.2955,{"date":582,"open":576,"high":570,"low":583,"close":584,"change":585,"percent_change":219,"volume":586,"transactions":587,"vwap":588},"2026-07-15",100.235,100.245,0.015,7211.01197,74,100.2468,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":17,"percent_change":17,"volume":594,"transactions":595,"vwap":596},"2026-07-14",100.35,100.22,100.23,2963.77015,120,100.3076,{"date":598,"open":474,"high":420,"low":599,"close":599,"change":219,"percent_change":219,"volume":600,"transactions":601,"vwap":602},"2026-07-13",100.2,37826.082325,261,100.4466,{"date":604,"open":605,"high":551,"low":606,"close":606,"change":204,"percent_change":204,"volume":607,"transactions":9,"vwap":606},"2026-07-10",100.21,100.19,29700,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":182,"percent_change":182,"volume":613,"transactions":9,"vwap":612},"2026-07-09",100.17,100.3,100.15,65500,{"date":615,"open":616,"high":616,"low":617,"close":612,"change":189,"percent_change":189,"volume":618,"transactions":9,"vwap":612},"2026-07-08",100.16,100.14,11900,{"date":620,"open":612,"high":612,"low":621,"close":621,"change":204,"percent_change":204,"volume":622,"transactions":9,"vwap":621},"2026-07-07",100.13,5000,{"date":624,"open":611,"high":625,"low":626,"close":627,"change":235,"percent_change":235,"volume":628,"transactions":9,"vwap":627},"2026-07-06",100.32,100.080002,100.089996,14900,{"date":630,"open":610,"high":606,"low":631,"close":631,"change":17,"percent_change":17,"volume":632,"transactions":9,"vwap":631},"2026-07-02",100.11,130000,{"date":634,"open":631,"high":542,"low":635,"close":626,"change":219,"percent_change":219,"volume":636,"transactions":9,"vwap":626},"2026-07-01",100,88600,{"date":638,"open":639,"high":626,"low":639,"close":640,"change":641,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-30",100.050003,100.07,0.11,16000,{"date":644,"open":645,"high":617,"low":646,"close":646,"change":310,"percent_change":310,"volume":647,"transactions":9,"vwap":646},"2026-06-29",99.99,99.96,81900,{"date":649,"open":635,"high":558,"low":650,"close":650,"change":17,"percent_change":17,"volume":651,"transactions":9,"vwap":650},"2026-06-26",99.91,138400,{"date":653,"open":605,"high":611,"low":654,"close":654,"change":273,"percent_change":273,"volume":655,"transactions":9,"vwap":654},"2026-06-25",99.88,187500,{"date":657,"open":658,"high":599,"low":659,"close":659,"change":219,"percent_change":219,"volume":660,"transactions":9,"vwap":659},"2026-06-24",100.18,100.010002,10500,{"date":662,"open":658,"high":658,"low":635,"close":635,"change":663,"percent_change":663,"volume":664,"transactions":9,"vwap":635},"2026-06-23",0.16,6400,{"date":666,"open":626,"high":667,"low":668,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-22",100.099998,99.84,-0.1,8700,{"date":672,"open":654,"high":673,"low":674,"close":675,"change":676,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-18",99.95,99.82,99.94,0.15,16400,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":219,"percent_change":219,"volume":683,"transactions":9,"vwap":682},"2026-06-17",99.86,99.71,99.79,105400,{"date":685,"open":674,"high":674,"low":686,"close":686,"change":182,"percent_change":182,"volume":687,"transactions":9,"vwap":686},"2026-06-16",99.78,25300,{"date":689,"open":682,"high":682,"low":690,"close":686,"change":189,"percent_change":189,"volume":691,"transactions":9,"vwap":686},"2026-06-15",99.77,2500,{"date":693,"open":650,"high":650,"low":694,"close":694,"change":219,"percent_change":219,"volume":695,"transactions":9,"vwap":694},"2026-06-12",99.76,28800,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":17,"percent_change":17,"volume":701,"transactions":9,"vwap":700},"2026-06-11",99.8,99.65,99.75,118200,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":182,"percent_change":182,"volume":707,"transactions":9,"vwap":706},"2026-06-10",100.059998,99.64,99.72,21300,{"date":709,"open":706,"high":710,"low":681,"close":706,"change":310,"percent_change":310,"volume":711,"transactions":9,"vwap":706},"2026-06-09",99.73,68100,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":189,"percent_change":189,"volume":717,"transactions":9,"vwap":716},"2026-06-08",99.66,99.7,99.67,119500,{"date":719,"open":681,"high":681,"low":720,"close":699,"change":676,"percent_change":676,"volume":721,"transactions":9,"vwap":699},"2026-06-05",99.59,122800,{"date":723,"open":716,"high":716,"low":21,"close":21,"change":166,"percent_change":166,"volume":724,"transactions":9,"vwap":21},"2026-06-04",48300,{"date":726,"open":727,"high":715,"low":728,"close":729,"change":730,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-03",99.69,99.43,99.53,-0.08,553600,{"date":733,"open":716,"high":727,"low":734,"close":735,"change":482,"percent_change":482,"volume":736,"transactions":9,"vwap":735},"2026-06-02",99.39,99.61,23500,{"date":738,"open":716,"high":716,"low":739,"close":716,"change":219,"percent_change":219,"volume":740,"transactions":9,"vwap":716},"2026-06-01",99.6,83200,{"date":742,"open":714,"high":743,"low":744,"close":714,"change":310,"percent_change":310,"volume":745,"transactions":9,"vwap":714},"2026-05-29",99.68,99.63,24200,{"date":747,"open":744,"high":705,"low":735,"close":735,"change":189,"percent_change":189,"volume":748,"transactions":9,"vwap":735},"2026-05-28",6800,{"date":750,"open":744,"high":744,"low":720,"close":720,"change":219,"percent_change":219,"volume":751,"transactions":9,"vwap":720},"2026-05-27",14100,{"date":753,"open":735,"high":735,"low":754,"close":754,"change":182,"percent_change":182,"volume":755,"transactions":9,"vwap":754},"2026-05-26",99.58,35500,{"date":757,"open":699,"high":727,"low":754,"close":754,"change":189,"percent_change":189,"volume":758,"transactions":9,"vwap":754},"2026-05-22",20100,{"date":760,"open":735,"high":735,"low":761,"close":762,"change":337,"percent_change":337,"volume":763,"transactions":9,"vwap":762},"2026-05-21",99.54,99.56,9400,{"date":765,"open":761,"high":766,"low":761,"close":766,"change":204,"percent_change":204,"volume":767,"transactions":9,"vwap":766},"2026-05-20",99.57,9200,{"date":769,"open":770,"high":770,"low":729,"close":729,"change":182,"percent_change":182,"volume":771,"transactions":9,"vwap":729},"2026-05-19",99.55,32700,{"date":773,"open":754,"high":754,"low":729,"close":729,"change":381,"percent_change":381,"volume":774,"transactions":9,"vwap":729},"2026-05-18",8800,{"date":776,"open":761,"high":727,"low":729,"close":699,"change":161,"percent_change":161,"volume":774,"transactions":9,"vwap":699},"2026-05-15",{"date":778,"open":754,"high":754,"low":779,"close":729,"change":17,"percent_change":17,"volume":780,"transactions":9,"vwap":729},"2026-05-14",99.45,13500,{"date":782,"open":783,"high":21,"low":784,"close":21,"change":785,"percent_change":785,"volume":786,"transactions":9,"vwap":21},"2026-05-13",99.48,99.46,0.06,7600,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":235,"percent_change":235,"volume":792,"transactions":9,"vwap":791},"2026-05-12",99.47,99.49,99.44,22100,{"date":794,"open":783,"high":770,"low":791,"close":784,"change":219,"percent_change":219,"volume":795,"transactions":9,"vwap":784},"2026-05-11",14500,{"date":797,"open":761,"high":761,"low":779,"close":779,"change":189,"percent_change":189,"volume":798,"transactions":9,"vwap":779},"2026-05-08",35700,{"date":800,"open":801,"high":791,"low":801,"close":728,"change":219,"percent_change":219,"volume":802,"transactions":9,"vwap":728},"2026-05-07",99.42,4200,{"date":804,"open":728,"high":728,"low":805,"close":801,"change":182,"percent_change":182,"volume":806,"transactions":9,"vwap":801},"2026-05-06",99.41,8400,{"date":808,"open":809,"high":801,"low":809,"close":801,"change":310,"percent_change":310,"volume":810,"transactions":9,"vwap":801},"2026-05-05",99.4,5800,{"date":812,"open":813,"high":805,"low":814,"close":814,"change":337,"percent_change":337,"volume":815,"transactions":9,"vwap":814},"2026-05-04",99.38,99.37,21800,{"date":817,"open":734,"high":809,"low":813,"close":813,"change":204,"percent_change":204,"volume":818,"transactions":9,"vwap":813},"2026-05-01",11200,{"date":820,"open":805,"high":805,"low":821,"close":821,"change":337,"percent_change":337,"volume":822,"transactions":9,"vwap":821},"2026-04-30",99.34,61400,{"date":824,"open":825,"high":814,"low":825,"close":825,"change":182,"percent_change":182,"volume":826,"transactions":9,"vwap":825},"2026-04-29",99.35,6900,{"date":828,"open":829,"high":829,"low":821,"close":825,"change":235,"percent_change":235,"volume":830,"transactions":9,"vwap":825},"2026-04-28",99.36,557800,{"date":832,"open":734,"high":805,"low":829,"close":814,"change":310,"percent_change":310,"volume":833,"transactions":9,"vwap":814},"2026-04-27",2400,{"date":835,"open":734,"high":734,"low":836,"close":836,"change":17,"percent_change":17,"volume":837,"transactions":9,"vwap":836},"2026-04-24",99.32,3300,{"date":839,"open":734,"high":734,"low":840,"close":840,"change":182,"percent_change":182,"volume":841,"transactions":9,"vwap":840},"2026-04-23",99.29,20200,{"date":843,"open":829,"high":813,"low":840,"close":840,"change":310,"percent_change":310,"volume":844,"transactions":9,"vwap":840},"2026-04-22",18700,{"date":846,"open":847,"high":821,"low":848,"close":848,"change":219,"percent_change":219,"volume":849,"transactions":9,"vwap":848},"2026-04-21",99.25,99.24,24400,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":482,"percent_change":482,"volume":854,"transactions":9,"vwap":853},"2026-04-20",99.3,99.23,12400,{"date":856,"open":857,"high":852,"low":857,"close":840,"change":399,"percent_change":399,"volume":858,"transactions":9,"vwap":840},"2026-04-17",99.21,36000,{"date":860,"open":861,"high":862,"low":863,"close":857,"change":17,"percent_change":17,"volume":864,"transactions":9,"vwap":857},"2026-04-16",99.19,99.28,99.18,119200,{"date":866,"open":867,"high":868,"low":869,"close":863,"change":161,"percent_change":161,"volume":870,"transactions":9,"vwap":863},"2026-04-15",99.14,99.2,99.089996,115800,{"date":872,"open":847,"high":873,"low":874,"close":874,"change":669,"percent_change":669,"volume":875,"transactions":9,"vwap":874},"2026-04-14",99.26,99.059998,194600,{"date":877,"open":878,"high":840,"low":879,"close":880,"change":381,"percent_change":381,"volume":881,"transactions":9,"vwap":880},"2026-04-13",99.15,99.11,99.16,39300,{"date":883,"open":867,"high":862,"low":879,"close":862,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":862},"2026-04-10",0.18,20700,{"date":887,"open":888,"high":847,"low":888,"close":888,"change":889,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-09",99.099998,-0.04,27100,{"date":892,"open":848,"high":848,"low":869,"close":867,"change":785,"percent_change":785,"volume":893,"transactions":9,"vwap":867},"2026-04-08",15300,{"date":895,"open":896,"high":861,"low":896,"close":896,"change":17,"percent_change":17,"volume":897,"transactions":9,"vwap":896},"2026-04-07",99.080002,26900,{"date":899,"open":857,"high":900,"low":901,"close":901,"change":337,"percent_change":337,"volume":902,"transactions":9,"vwap":901},"2026-04-06",99.22,99.050003,50800,{"date":904,"open":901,"high":868,"low":901,"close":874,"change":204,"percent_change":204,"volume":905,"transactions":9,"vwap":874},"2026-04-02",32400,{"date":907,"open":908,"high":880,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-01",99.019997,0.51,0.52,48000,{"date":913,"open":914,"high":848,"low":19,"close":19,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":19},"2026-03-31",99.010002,-0.49,46400,{"date":918,"open":221,"high":869,"low":919,"close":221,"change":189,"percent_change":189,"volume":920,"transactions":9,"vwap":221},"2026-03-30",98.99,11300,{"date":922,"open":923,"high":924,"low":925,"close":923,"change":496,"percent_change":496,"volume":926,"transactions":9,"vwap":923},"2026-03-27",98.98,99.07,98.75,23700,{"date":928,"open":924,"high":924,"low":929,"close":929,"change":930,"percent_change":930,"volume":806,"transactions":9,"vwap":929},"2026-03-26",98.7,-0.63,{"date":932,"open":933,"high":821,"low":221,"close":934,"change":935,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-03-25",99.040001,99.33,0.35,8100,{"date":938,"open":939,"high":896,"low":939,"close":923,"change":310,"percent_change":310,"volume":940,"transactions":9,"vwap":923},"2026-03-24",98.88,2100,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":337,"percent_change":337,"volume":945,"transactions":9,"vwap":944},"2026-03-23",99.029999,98.93,3200800,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":785,"percent_change":785,"volume":635,"transactions":9,"vwap":948},"2026-03-20",98.94,{"date":950,"open":939,"high":939,"low":939,"close":939,"change":889,"percent_change":889,"volume":635,"transactions":9,"vwap":939},"2026-03-19",{"date":952,"open":923,"high":923,"low":953,"close":953,"change":204,"percent_change":204,"volume":954,"transactions":9,"vwap":953},"2026-03-18",98.92,107,{"date":174,"open":939,"high":939,"low":939,"close":939,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":939}]