[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVOX":3,"homepage-market-summary":25,"stock-historical-EVOX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EVOX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Evolution Global Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Evolution Global Acquisition Corp is a blank check company.","Grand Cayman",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":15,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.13,10.135,0,166005.0637,30,10.15,9.86,56142.141104021735,93.1,184,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},56142,10330153.96314,2.43,"2025-12-03",[176,177,183,190,198,202,207,212,217,221,227,231,234,239,244,249,255,260,265,270,275,278,283,289,295,298,302,305,309,314,316,319,322,325,328,330,332,337,340,343,346,351,355,357,359,363,367,370,373,376,381,383,386,389,392,396,398,400,403,405,408,410,412,415,419,423,429,432,435,438,441,444,446,449,451,454,457,463,466,469,472,474,477,480,484,487,490,492,494,496,499,501,504,506,508,510,513,515,517,520,523,525,527,530,532,534,536,539,542,544,546,549,552,555,558,561,563,565,567,570,573,578,584,587,589,592,594,596,599,604,606,608,611,614,617,620,623,626,628,630,632,634,636,639,644,648,654,657,661,666,668,672,674,677,681,684,689,692,699,702,707,711,714,717,720,723,726,729,731,733,736,739,742,744,747,749,751,754,757,759,762,765,767,770],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":15},{"date":178,"open":15,"high":15,"low":15,"close":15,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":15},"2026-09-30",0.02,0.2,4010.0637,13,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":108,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",10.11,-0.1,551.0637,10,10.1101,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-28",10.12,0.01,0.1,152.0637,12,10.1202,{"date":199,"open":185,"high":185,"low":185,"close":185,"change":108,"percent_change":186,"volume":200,"transactions":201,"vwap":189},"2026-09-25",624.0637,20,{"date":203,"open":185,"high":192,"low":185,"close":192,"change":108,"percent_change":186,"volume":204,"transactions":205,"vwap":206},"2026-09-22",443.965,16,10.1158,{"date":208,"open":15,"high":15,"low":15,"close":15,"change":179,"percent_change":180,"volume":209,"transactions":210,"vwap":211},"2026-09-21",2542.965,35,10.1299,{"date":213,"open":192,"high":192,"low":214,"close":185,"change":108,"percent_change":186,"volume":215,"transactions":216,"vwap":189},"2026-09-18",10.1099,833322.965,299,{"date":218,"open":192,"high":192,"low":192,"close":192,"change":17,"percent_change":17,"volume":219,"transactions":220,"vwap":192},"2026-09-16",55671.99464,17,{"date":222,"open":192,"high":223,"low":192,"close":192,"change":17,"percent_change":17,"volume":224,"transactions":225,"vwap":226},"2026-09-14",10.14,23129.965,46,10.1213,{"date":228,"open":192,"high":192,"low":192,"close":192,"change":17,"percent_change":17,"volume":229,"transactions":220,"vwap":230},"2026-09-11",2312.965,10.1201,{"date":232,"open":192,"high":192,"low":192,"close":192,"change":108,"percent_change":186,"volume":233,"transactions":225,"vwap":230},"2026-09-10",45262.965,{"date":235,"open":223,"high":20,"low":15,"close":15,"change":179,"percent_change":180,"volume":236,"transactions":237,"vwap":238},"2026-09-02",64960,373,10.1495,{"date":240,"open":185,"high":192,"low":185,"close":185,"change":193,"percent_change":194,"volume":241,"transactions":242,"vwap":243},"2026-08-31",1032.965,21,10.1113,{"date":245,"open":246,"high":185,"low":246,"close":246,"change":17,"percent_change":17,"volume":247,"transactions":19,"vwap":248},"2026-08-28",10.1,10089.965,10.1005,{"date":250,"open":251,"high":246,"low":251,"close":246,"change":17,"percent_change":17,"volume":252,"transactions":253,"vwap":254},"2026-08-25",10.09,214074.965,47,10.0905,{"date":256,"open":257,"high":246,"low":257,"close":246,"change":193,"percent_change":194,"volume":258,"transactions":220,"vwap":259},"2026-08-21",10.095,4973.965,10.0997,{"date":261,"open":251,"high":251,"low":262,"close":251,"change":17,"percent_change":17,"volume":263,"transactions":19,"vwap":264},"2026-08-19",10.085,213117,10.0855,{"date":266,"open":262,"high":246,"low":262,"close":251,"change":193,"percent_change":194,"volume":267,"transactions":268,"vwap":269},"2026-08-17",13401,33,10.0918,{"date":271,"open":272,"high":262,"low":272,"close":272,"change":17,"percent_change":17,"volume":273,"transactions":274,"vwap":272},"2026-08-13",10.08,445359,130,{"date":276,"open":272,"high":272,"low":272,"close":272,"change":193,"percent_change":194,"volume":277,"transactions":268,"vwap":272},"2026-08-12",335160,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":17,"percent_change":17,"volume":281,"transactions":282,"vwap":280},"2026-08-06",10.07,74304,19,{"date":284,"open":285,"high":280,"low":285,"close":280,"change":179,"percent_change":180,"volume":286,"transactions":287,"vwap":288},"2026-08-04",10.065,306,6,10.0665,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":17,"percent_change":17,"volume":292,"transactions":293,"vwap":294},"2026-08-03",10.05,1052,9,10.0509,{"date":296,"open":291,"high":291,"low":291,"close":291,"change":108,"percent_change":186,"volume":297,"transactions":196,"vwap":291},"2026-07-31",171100,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":17,"percent_change":17,"volume":301,"transactions":196,"vwap":300},"2026-07-30",10.06,25114,{"date":303,"open":300,"high":300,"low":300,"close":300,"change":193,"percent_change":194,"volume":304,"transactions":205,"vwap":300},"2026-07-29",2929,{"date":306,"open":291,"high":300,"low":291,"close":291,"change":17,"percent_change":17,"volume":307,"transactions":242,"vwap":308},"2026-07-28",8626,10.0532,{"date":310,"open":291,"high":311,"low":291,"close":291,"change":108,"percent_change":186,"volume":312,"transactions":220,"vwap":313},"2026-07-23",10.055,4522,10.0503,{"date":315,"open":300,"high":300,"low":300,"close":300,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":300},"2026-07-17",{"date":317,"open":291,"high":300,"low":291,"close":300,"change":108,"percent_change":186,"volume":318,"transactions":9,"vwap":300},"2026-07-16",24600,{"date":320,"open":285,"high":280,"low":285,"close":280,"change":17,"percent_change":17,"volume":321,"transactions":9,"vwap":280},"2026-07-15",2500,{"date":323,"open":285,"high":280,"low":285,"close":280,"change":193,"percent_change":194,"volume":324,"transactions":9,"vwap":280},"2026-07-14",4600,{"date":326,"open":291,"high":300,"low":291,"close":300,"change":108,"percent_change":186,"volume":327,"transactions":9,"vwap":300},"2026-07-13",165500,{"date":329,"open":280,"high":280,"low":280,"close":280,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":280},"2026-07-10",{"date":331,"open":280,"high":280,"low":280,"close":280,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":280},"2026-07-09",{"date":333,"open":334,"high":280,"low":335,"close":280,"change":17,"percent_change":17,"volume":336,"transactions":9,"vwap":280},"2026-07-08",10.04,10.03,22300,{"date":338,"open":280,"high":280,"low":280,"close":280,"change":17,"percent_change":17,"volume":339,"transactions":9,"vwap":280},"2026-07-07",4000,{"date":341,"open":280,"high":280,"low":280,"close":280,"change":179,"percent_change":180,"volume":342,"transactions":9,"vwap":280},"2026-07-06",16600,{"date":344,"open":335,"high":291,"low":335,"close":291,"change":17,"percent_change":17,"volume":345,"transactions":9,"vwap":291},"2026-07-02",21900,{"date":347,"open":280,"high":280,"low":291,"close":291,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":291},"2026-07-01",0.03,0.3,3400,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":17,"percent_change":17,"volume":354,"transactions":9,"vwap":353},"2026-06-30",10.02,20000,{"date":356,"open":353,"high":353,"low":353,"close":353,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":353},"2026-06-29",{"date":358,"open":353,"high":353,"low":353,"close":353,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":353},"2026-06-26",{"date":360,"open":353,"high":361,"low":353,"close":353,"change":193,"percent_change":194,"volume":362,"transactions":9,"vwap":353},"2026-06-25",10.024,3800,{"date":364,"open":272,"high":272,"low":365,"close":365,"change":17,"percent_change":17,"volume":366,"transactions":9,"vwap":365},"2026-06-24",10.01,5400,{"date":368,"open":365,"high":365,"low":365,"close":365,"change":108,"percent_change":186,"volume":369,"transactions":9,"vwap":365},"2026-06-23",200,{"date":371,"open":272,"high":272,"low":353,"close":353,"change":193,"percent_change":194,"volume":372,"transactions":9,"vwap":353},"2026-06-22",41700,{"date":374,"open":291,"high":291,"low":365,"close":365,"change":17,"percent_change":17,"volume":375,"transactions":9,"vwap":365},"2026-06-18",300,{"date":377,"open":353,"high":334,"low":365,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":365},"2026-06-17",-0.02,-0.2,32400,{"date":382,"open":311,"high":311,"low":335,"close":335,"change":179,"percent_change":180,"volume":375,"transactions":9,"vwap":335},"2026-06-16",{"date":384,"open":353,"high":353,"low":365,"close":365,"change":17,"percent_change":17,"volume":385,"transactions":9,"vwap":365},"2026-06-15",600,{"date":387,"open":365,"high":365,"low":365,"close":365,"change":108,"percent_change":186,"volume":388,"transactions":9,"vwap":365},"2026-06-12",25500,{"date":390,"open":353,"high":335,"low":353,"close":353,"change":193,"percent_change":194,"volume":391,"transactions":9,"vwap":353},"2026-06-11",82500,{"date":393,"open":394,"high":394,"low":188,"close":365,"change":378,"percent_change":379,"volume":395,"transactions":9,"vwap":365},"2026-06-10",10.035,165200,{"date":397,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-06-09",{"date":399,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-06-08",{"date":401,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":402,"transactions":9,"vwap":335},"2026-06-05",25600,{"date":404,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-06-04",{"date":406,"open":335,"high":335,"low":353,"close":335,"change":193,"percent_change":194,"volume":407,"transactions":9,"vwap":335},"2026-06-03",19800,{"date":409,"open":353,"high":353,"low":353,"close":353,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":353},"2026-06-02",{"date":411,"open":353,"high":353,"low":353,"close":353,"change":17,"percent_change":17,"volume":169,"transactions":9,"vwap":353},"2026-06-01",{"date":413,"open":365,"high":353,"low":365,"close":353,"change":193,"percent_change":194,"volume":414,"transactions":9,"vwap":353},"2026-05-29",6300,{"date":416,"open":188,"high":365,"low":417,"close":365,"change":193,"percent_change":194,"volume":418,"transactions":9,"vwap":365},"2026-05-28",9.98,62800,{"date":420,"open":188,"high":188,"low":188,"close":188,"change":421,"percent_change":422,"volume":369,"transactions":9,"vwap":188},"2026-05-27",-0.005,-0.05,{"date":424,"open":188,"high":425,"low":188,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":9,"vwap":425},"2026-05-26",10.0050001,-0.015,-0.15,800,{"date":430,"open":353,"high":353,"low":353,"close":353,"change":179,"percent_change":180,"volume":431,"transactions":9,"vwap":353},"2026-05-22",11400,{"date":433,"open":365,"high":365,"low":188,"close":188,"change":108,"percent_change":186,"volume":434,"transactions":9,"vwap":188},"2026-05-21",55200,{"date":436,"open":365,"high":365,"low":365,"close":365,"change":17,"percent_change":17,"volume":437,"transactions":9,"vwap":365},"2026-05-20",5200,{"date":439,"open":188,"high":365,"low":188,"close":365,"change":193,"percent_change":194,"volume":440,"transactions":9,"vwap":365},"2026-05-19",44300,{"date":442,"open":188,"high":365,"low":188,"close":188,"change":17,"percent_change":17,"volume":443,"transactions":9,"vwap":188},"2026-05-18",36700,{"date":445,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":369,"transactions":9,"vwap":188},"2026-05-15",{"date":447,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":448,"transactions":9,"vwap":188},"2026-05-14",12200,{"date":450,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-05-13",{"date":452,"open":188,"high":425,"low":188,"close":188,"change":17,"percent_change":17,"volume":453,"transactions":9,"vwap":188},"2026-05-12",27500,{"date":455,"open":188,"high":425,"low":188,"close":188,"change":421,"percent_change":422,"volume":456,"transactions":9,"vwap":188},"2026-05-11",54500,{"date":458,"open":188,"high":365,"low":459,"close":425,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":425},"2026-05-08",9.995,0.015,0.15,33900,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-05-07",9.99,{"date":467,"open":188,"high":425,"low":465,"close":465,"change":17,"percent_change":17,"volume":468,"transactions":9,"vwap":465},"2026-05-06",30800,{"date":470,"open":188,"high":188,"low":465,"close":465,"change":108,"percent_change":186,"volume":471,"transactions":9,"vwap":465},"2026-05-05",14400,{"date":473,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-05-04",{"date":475,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":476,"transactions":9,"vwap":188},"2026-05-01",91300,{"date":478,"open":188,"high":425,"low":188,"close":188,"change":108,"percent_change":186,"volume":479,"transactions":9,"vwap":188},"2026-04-30",26700,{"date":481,"open":482,"high":482,"low":365,"close":365,"change":193,"percent_change":194,"volume":483,"transactions":9,"vwap":365},"2026-04-29",10.015,20900,{"date":485,"open":188,"high":188,"low":188,"close":188,"change":108,"percent_change":186,"volume":486,"transactions":9,"vwap":188},"2026-04-28",100,{"date":488,"open":365,"high":365,"low":365,"close":365,"change":193,"percent_change":194,"volume":489,"transactions":9,"vwap":365},"2026-04-27",45000,{"date":491,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-04-24",{"date":493,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-04-23",{"date":495,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-04-22",{"date":497,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":498,"transactions":9,"vwap":188},"2026-04-21",22900,{"date":500,"open":188,"high":188,"low":188,"close":188,"change":108,"percent_change":186,"volume":369,"transactions":9,"vwap":188},"2026-04-20",{"date":502,"open":425,"high":365,"low":425,"close":365,"change":179,"percent_change":180,"volume":503,"transactions":9,"vwap":365},"2026-04-17",430500,{"date":505,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-04-16",{"date":507,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-04-15",{"date":509,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-04-14",{"date":511,"open":188,"high":188,"low":465,"close":465,"change":17,"percent_change":17,"volume":512,"transactions":9,"vwap":465},"2026-04-13",6800,{"date":514,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-04-10",{"date":516,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-04-09",{"date":518,"open":465,"high":465,"low":465,"close":465,"change":179,"percent_change":180,"volume":519,"transactions":9,"vwap":465},"2026-04-08",1100,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-04-07",9.97,{"date":524,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-04-06",{"date":526,"open":335,"high":335,"low":522,"close":522,"change":193,"percent_change":194,"volume":375,"transactions":9,"vwap":522},"2026-04-02",{"date":528,"open":529,"high":529,"low":529,"close":529,"change":17,"percent_change":17,"volume":169,"transactions":9,"vwap":529},"2026-04-01",9.96,{"date":531,"open":529,"high":529,"low":529,"close":529,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":529},"2026-03-31",{"date":533,"open":529,"high":529,"low":529,"close":529,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":529},"2026-03-30",{"date":535,"open":529,"high":529,"low":529,"close":529,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":529},"2026-03-27",{"date":537,"open":529,"high":529,"low":529,"close":529,"change":17,"percent_change":17,"volume":538,"transactions":9,"vwap":529},"2026-03-26",1800,{"date":540,"open":529,"high":529,"low":529,"close":529,"change":108,"percent_change":186,"volume":541,"transactions":9,"vwap":529},"2026-03-25",50100,{"date":543,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-03-24",{"date":545,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-03-23",{"date":547,"open":522,"high":522,"low":522,"close":522,"change":108,"percent_change":186,"volume":548,"transactions":9,"vwap":522},"2026-03-20",55400,{"date":550,"open":188,"high":188,"low":417,"close":417,"change":17,"percent_change":17,"volume":551,"transactions":9,"vwap":417},"2026-03-19",7200,{"date":553,"open":465,"high":465,"low":417,"close":417,"change":17,"percent_change":17,"volume":554,"transactions":9,"vwap":417},"2026-03-18",4700,{"date":556,"open":417,"high":417,"low":417,"close":417,"change":17,"percent_change":17,"volume":557,"transactions":9,"vwap":417},"2026-03-17",2300,{"date":559,"open":188,"high":188,"low":417,"close":417,"change":108,"percent_change":186,"volume":560,"transactions":9,"vwap":417},"2026-03-16",3300,{"date":562,"open":465,"high":465,"low":465,"close":465,"change":108,"percent_change":186,"volume":169,"transactions":9,"vwap":465},"2026-03-13",{"date":564,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-03-12",{"date":566,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":188},"2026-03-11",{"date":568,"open":425,"high":425,"low":188,"close":188,"change":179,"percent_change":180,"volume":569,"transactions":9,"vwap":188},"2026-03-10",5800,{"date":571,"open":417,"high":188,"low":522,"close":417,"change":378,"percent_change":379,"volume":572,"transactions":9,"vwap":417},"2026-03-09",11800,{"date":574,"open":188,"high":188,"low":188,"close":188,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":188},"2026-03-06",-0.007,-0.07,5300,{"date":579,"open":335,"high":335,"low":188,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-03-05",10.007,0.007,0.07,7600,{"date":585,"open":188,"high":188,"low":188,"close":188,"change":193,"percent_change":194,"volume":586,"transactions":9,"vwap":188},"2026-03-04",10400,{"date":588,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":465},"2026-03-03",{"date":590,"open":417,"high":188,"low":417,"close":465,"change":17,"percent_change":17,"volume":591,"transactions":9,"vwap":465},"2026-03-02",123900,{"date":593,"open":465,"high":465,"low":465,"close":465,"change":108,"percent_change":186,"volume":375,"transactions":9,"vwap":465},"2026-02-27",{"date":595,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":519,"transactions":9,"vwap":188},"2026-02-26",{"date":597,"open":188,"high":188,"low":465,"close":188,"change":17,"percent_change":17,"volume":598,"transactions":9,"vwap":188},"2026-02-25",6400,{"date":600,"open":188,"high":188,"low":188,"close":188,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":188},"2026-02-24",0.005,0.05,38900,{"date":605,"open":459,"high":459,"low":459,"close":459,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":459},"2026-02-23",{"date":607,"open":459,"high":459,"low":459,"close":459,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":459},"2026-02-20",{"date":609,"open":188,"high":188,"low":465,"close":459,"change":601,"percent_change":602,"volume":610,"transactions":9,"vwap":459},"2026-02-19",7000,{"date":612,"open":465,"high":465,"low":465,"close":465,"change":108,"percent_change":186,"volume":613,"transactions":9,"vwap":465},"2026-02-18",2100,{"date":615,"open":188,"high":425,"low":188,"close":188,"change":17,"percent_change":17,"volume":616,"transactions":9,"vwap":188},"2026-02-17",340800,{"date":618,"open":365,"high":365,"low":188,"close":188,"change":108,"percent_change":186,"volume":619,"transactions":9,"vwap":188},"2026-02-13",201000,{"date":621,"open":365,"high":365,"low":188,"close":365,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":365},"2026-02-12",506400,{"date":624,"open":365,"high":353,"low":365,"close":365,"change":108,"percent_change":186,"volume":625,"transactions":9,"vwap":365},"2026-02-11",173200,{"date":627,"open":465,"high":335,"low":465,"close":353,"change":108,"percent_change":186,"volume":375,"transactions":9,"vwap":353},"2026-02-10",{"date":629,"open":417,"high":335,"low":417,"close":335,"change":17,"percent_change":17,"volume":428,"transactions":9,"vwap":335},"2026-02-09",{"date":631,"open":425,"high":335,"low":425,"close":335,"change":108,"percent_change":186,"volume":375,"transactions":9,"vwap":335},"2026-02-06",{"date":633,"open":334,"high":334,"low":334,"close":334,"change":108,"percent_change":186,"volume":486,"transactions":9,"vwap":334},"2026-02-05",{"date":635,"open":291,"high":291,"low":291,"close":291,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":291},"2026-02-04",{"date":637,"open":291,"high":291,"low":291,"close":291,"change":17,"percent_change":17,"volume":638,"transactions":9,"vwap":291},"2026-02-03",400,{"date":640,"open":300,"high":300,"low":291,"close":291,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":291},"2026-02-02",-0.03,-0.3,33800,{"date":645,"open":300,"high":272,"low":646,"close":272,"change":17,"percent_change":17,"volume":647,"transactions":9,"vwap":272},"2026-01-30",10.045,43900,{"date":649,"open":650,"high":251,"low":650,"close":272,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":272},"2026-01-29",9.965,0.11,1.1,141100,{"date":655,"open":529,"high":522,"low":529,"close":522,"change":193,"percent_change":194,"volume":656,"transactions":9,"vwap":522},"2026-01-28",1700,{"date":658,"open":188,"high":188,"low":659,"close":529,"change":193,"percent_change":194,"volume":660,"transactions":9,"vwap":529},"2026-01-27",9.94,271300,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":369,"transactions":9,"vwap":663},"2026-01-26",9.95,-0.04,-0.4,{"date":667,"open":465,"high":465,"low":465,"close":465,"change":460,"percent_change":461,"volume":519,"transactions":9,"vwap":465},"2026-01-23",{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":118,"volume":519,"transactions":9,"vwap":670},"2026-01-22",9.975,0.025,{"date":673,"open":663,"high":663,"low":663,"close":663,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":663},"2026-01-21",{"date":675,"open":663,"high":188,"low":663,"close":663,"change":108,"percent_change":186,"volume":676,"transactions":9,"vwap":663},"2026-01-20",26300,{"date":678,"open":465,"high":465,"low":679,"close":529,"change":17,"percent_change":17,"volume":680,"transactions":9,"vwap":529},"2026-01-16",9.945,37800,{"date":682,"open":663,"high":529,"low":663,"close":529,"change":193,"percent_change":194,"volume":683,"transactions":9,"vwap":529},"2026-01-15",44200,{"date":685,"open":663,"high":188,"low":686,"close":663,"change":103,"percent_change":687,"volume":688,"transactions":9,"vwap":663},"2026-01-14",9.89,0.61,555700,{"date":690,"open":663,"high":663,"low":686,"close":686,"change":641,"percent_change":642,"volume":691,"transactions":9,"vwap":686},"2026-01-13",100900,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":179,"percent_change":180,"volume":698,"transactions":9,"vwap":697},"2026-01-12",9.91,9.935,9.9,9.92,42600,{"date":700,"open":696,"high":694,"low":696,"close":696,"change":193,"percent_change":194,"volume":701,"transactions":9,"vwap":696},"2026-01-09",76900,{"date":703,"open":704,"high":696,"low":705,"close":686,"change":193,"percent_change":194,"volume":706,"transactions":9,"vwap":686},"2026-01-08",9.88,9.875,207000,{"date":708,"open":709,"high":686,"low":705,"close":704,"change":193,"percent_change":194,"volume":710,"transactions":9,"vwap":704},"2026-01-07",9.882,156400,{"date":712,"open":704,"high":686,"low":713,"close":713,"change":17,"percent_change":17,"volume":698,"transactions":9,"vwap":713},"2026-01-06",9.87,{"date":715,"open":686,"high":686,"low":713,"close":713,"change":17,"percent_change":17,"volume":716,"transactions":9,"vwap":713},"2026-01-05",27800,{"date":718,"open":21,"high":686,"low":21,"close":713,"change":17,"percent_change":17,"volume":719,"transactions":9,"vwap":713},"2026-01-02",63500,{"date":721,"open":705,"high":704,"low":713,"close":713,"change":108,"percent_change":186,"volume":722,"transactions":9,"vwap":713},"2025-12-31",177700,{"date":724,"open":704,"high":704,"low":21,"close":704,"change":17,"percent_change":17,"volume":725,"transactions":9,"vwap":704},"2025-12-30",19400,{"date":727,"open":704,"high":686,"low":704,"close":704,"change":193,"percent_change":194,"volume":728,"transactions":9,"vwap":704},"2025-12-29",8100,{"date":730,"open":713,"high":713,"low":713,"close":713,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":713},"2025-12-26",{"date":732,"open":713,"high":713,"low":713,"close":713,"change":108,"percent_change":186,"volume":369,"transactions":9,"vwap":713},"2025-12-24",{"date":734,"open":704,"high":704,"low":704,"close":704,"change":17,"percent_change":17,"volume":735,"transactions":9,"vwap":704},"2025-12-23",44800,{"date":737,"open":686,"high":686,"low":704,"close":704,"change":108,"percent_change":186,"volume":738,"transactions":9,"vwap":704},"2025-12-22",615800,{"date":740,"open":704,"high":686,"low":704,"close":686,"change":193,"percent_change":194,"volume":741,"transactions":9,"vwap":686},"2025-12-19",65800,{"date":743,"open":704,"high":704,"low":704,"close":704,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":704},"2025-12-18",{"date":745,"open":746,"high":746,"low":704,"close":704,"change":108,"percent_change":186,"volume":586,"transactions":9,"vwap":704},"2025-12-17",9.885,{"date":748,"open":696,"high":696,"low":704,"close":686,"change":193,"percent_change":194,"volume":735,"transactions":9,"vwap":686},"2025-12-16",{"date":750,"open":686,"high":686,"low":704,"close":704,"change":108,"percent_change":186,"volume":362,"transactions":9,"vwap":704},"2025-12-15",{"date":752,"open":686,"high":696,"low":686,"close":686,"change":17,"percent_change":17,"volume":753,"transactions":9,"vwap":686},"2025-12-12",23400,{"date":755,"open":696,"high":696,"low":686,"close":686,"change":193,"percent_change":194,"volume":756,"transactions":9,"vwap":686},"2025-12-11",40200,{"date":758,"open":686,"high":696,"low":704,"close":704,"change":108,"percent_change":186,"volume":741,"transactions":9,"vwap":704},"2025-12-10",{"date":760,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":761,"transactions":9,"vwap":686},"2025-12-09",2,{"date":763,"open":696,"high":694,"low":686,"close":686,"change":108,"percent_change":186,"volume":764,"transactions":9,"vwap":686},"2025-12-08",1096600,{"date":766,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":369,"transactions":9,"vwap":696},"2025-12-05",{"date":768,"open":696,"high":694,"low":696,"close":696,"change":193,"percent_change":194,"volume":769,"transactions":9,"vwap":696},"2025-12-04",180900,{"date":174,"open":704,"high":465,"low":704,"close":686,"change":193,"percent_change":194,"volume":771,"transactions":9,"vwap":686},29600]