[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNGT":3,"homepage-market-summary":24,"stock-historical-RNGT":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RNGT","2026-10-07",{"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},"Range Capital Acquisition Corp II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Range Capital Acquisition Corp II is a blank check company.","Cold Spring Harbor, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.19,0,537,25,10.196,9.898,35733.23699239131,98,184,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":148},"success",[27,35,42,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":13,"sparkline":33,"date":34},"SPX","S&P 500",7765.36,-36.41,-0.47,"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","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":13,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":48,"sparkline":49,"date":34},"DJI","DOW JONES",51232,52,0.1,true,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":34},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"date":34},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":48,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":34},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":48,"sparkline":85,"date":34},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":48},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":48},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":48},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":48},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":48},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":48},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":48},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":48},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":48},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},35733,6574915.6066,1.9,"2025-11-24",[178,179,185,190,195,202,206,212,219,227,234,239,245,249,255,260,265,270,275,282,290,294,299,304,306,308,310,314,316,318,323,326,329,331,333,336,339,342,344,346,349,351,355,357,359,361,364,367,370,374,380,383,385,387,390,392,395,399,402,406,408,410,412,415,417,419,421,424,427,430,435,437,439,442,445,447,449,451,454,457,459,461,466,468,471,474,477,480,483,485,488,492,496,498,500,502,506,509,513,515,519,522,524,528,532,534,538,542,544,547,551,555,557,560,562,564,567,571,573,575,578,580,582,585,587,590,593,595,598,600,605,608,612,615,617,619,622,627,630,632,634,637,639,641,643,645,647,649,651,654,657,661,664,666,670,673,676,680,683,685,687,689,691,693,696,698,701,703,706,709,712,714,717,719,722,724,727,730,732,734,737,739,742,745],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":47,"volume":182,"transactions":183,"vwap":184},"2026-09-30",0.01,685,30,10.1898,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":181,"percent_change":47,"volume":188,"transactions":189,"vwap":187},"2026-09-29",10.18,655,6,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":16,"percent_change":16,"volume":193,"transactions":194,"vwap":192},"2026-09-23",10.17,25930,17,{"date":196,"open":187,"high":19,"low":192,"close":192,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-17",-0.01,-0.1,480784,39,10.1705,{"date":203,"open":187,"high":187,"low":187,"close":187,"change":181,"percent_change":47,"volume":204,"transactions":205,"vwap":187},"2026-09-15",25002,3,{"date":207,"open":208,"high":208,"low":192,"close":192,"change":197,"percent_change":198,"volume":209,"transactions":210,"vwap":211},"2026-09-08",10.185,3113,10,10.1842,{"date":213,"open":187,"high":187,"low":187,"close":187,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",0.02,0.2,146,11,10.1795,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-03",10.16,-0.02,-0.2,113,9,10.1613,{"date":228,"open":187,"high":187,"low":187,"close":187,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-31",0.04,0.39,1103,15,10.1774,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":197,"percent_change":198,"volume":237,"transactions":232,"vwap":238},"2026-08-28",10.14,3857.0006,10.1401,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":181,"percent_change":47,"volume":242,"transactions":243,"vwap":244},"2026-08-27",10.15,5155.0003,13,10.1503,{"date":246,"open":241,"high":241,"low":236,"close":236,"change":16,"percent_change":16,"volume":247,"transactions":248,"vwap":241},"2026-08-25",20220.7347,12,{"date":250,"open":251,"high":236,"low":251,"close":236,"change":16,"percent_change":16,"volume":252,"transactions":253,"vwap":254},"2026-08-24",10.13,104329,38,10.1396,{"date":256,"open":236,"high":236,"low":236,"close":236,"change":181,"percent_change":47,"volume":257,"transactions":258,"vwap":259},"2026-08-21",755,19,10.1398,{"date":261,"open":251,"high":262,"low":251,"close":251,"change":222,"percent_change":223,"volume":263,"transactions":264,"vwap":262},"2026-08-19",10.1301,3012,21,{"date":266,"open":241,"high":241,"low":241,"close":241,"change":16,"percent_change":16,"volume":267,"transactions":268,"vwap":269},"2026-08-14",321,24,10.1438,{"date":271,"open":241,"high":241,"low":272,"close":241,"change":16,"percent_change":16,"volume":273,"transactions":243,"vwap":274},"2026-08-13",10.1499,611,10.1497,{"date":276,"open":241,"high":241,"low":241,"close":241,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-12",0.0244,0.24,576,27,10.1489,{"date":283,"open":251,"high":251,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":210,"vwap":289},"2026-08-04",10.11,10.1256,-0.0244,-0.24,12321,10.1183,{"date":291,"open":241,"high":241,"low":241,"close":241,"change":229,"percent_change":292,"volume":293,"transactions":217,"vwap":274},"2026-08-03",0.4,516,{"date":295,"open":284,"high":284,"low":284,"close":284,"change":197,"percent_change":198,"volume":296,"transactions":297,"vwap":298},"2026-07-28",867.871,36,10.1106,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":16,"percent_change":16,"volume":302,"transactions":232,"vwap":303},"2026-07-22",10.12,1106,10.1199,{"date":305,"open":301,"high":301,"low":301,"close":301,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":301},"2026-07-17",{"date":307,"open":301,"high":301,"low":301,"close":301,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":301},"2026-07-16",{"date":309,"open":301,"high":301,"low":301,"close":301,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":301},"2026-07-15",{"date":311,"open":301,"high":301,"low":301,"close":301,"change":312,"percent_change":107,"volume":313,"transactions":9,"vwap":301},"2026-07-14",-0.04,500,{"date":315,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":221},"2026-07-13",{"date":317,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":221},"2026-07-10",{"date":319,"open":320,"high":221,"low":320,"close":221,"change":321,"percent_change":131,"volume":322,"transactions":9,"vwap":221},"2026-07-09",10.08,0.06,5200,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":325},"2026-07-08",10.1,{"date":327,"open":325,"high":325,"low":325,"close":325,"change":197,"percent_change":198,"volume":328,"transactions":9,"vwap":325},"2026-07-07",25900,{"date":330,"open":284,"high":284,"low":284,"close":284,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":284},"2026-07-06",{"date":332,"open":284,"high":284,"low":284,"close":284,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":284},"2026-07-02",{"date":334,"open":284,"high":284,"low":284,"close":284,"change":16,"percent_change":16,"volume":335,"transactions":9,"vwap":284},"2026-07-01",54800,{"date":337,"open":284,"high":284,"low":284,"close":284,"change":214,"percent_change":215,"volume":338,"transactions":9,"vwap":284},"2026-06-30",28500,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":341},"2026-06-29",10.09,{"date":343,"open":341,"high":341,"low":341,"close":341,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":341},"2026-06-26",{"date":345,"open":341,"high":341,"low":341,"close":341,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":341},"2026-06-25",{"date":347,"open":320,"high":341,"low":320,"close":341,"change":16,"percent_change":16,"volume":348,"transactions":9,"vwap":341},"2026-06-24",13700,{"date":350,"open":341,"high":341,"low":341,"close":341,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":341},"2026-06-23",{"date":352,"open":320,"high":353,"low":320,"close":341,"change":181,"percent_change":47,"volume":354,"transactions":9,"vwap":341},"2026-06-22",10.099,574400,{"date":356,"open":320,"high":320,"low":320,"close":320,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":320},"2026-06-18",{"date":358,"open":320,"high":320,"low":320,"close":320,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":320},"2026-06-17",{"date":360,"open":320,"high":320,"low":320,"close":320,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":320},"2026-06-16",{"date":362,"open":301,"high":301,"low":320,"close":320,"change":181,"percent_change":47,"volume":363,"transactions":9,"vwap":320},"2026-06-15",2400,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-06-12",10.07,{"date":368,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":369,"transactions":9,"vwap":366},"2026-06-11",400,{"date":371,"open":251,"high":251,"low":366,"close":366,"change":312,"percent_change":372,"volume":373,"transactions":9,"vwap":366},"2026-06-10",-0.4,4500,{"date":375,"open":376,"high":376,"low":320,"close":284,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":284},"2026-06-09",10.128,0.03,0.3,3500,{"date":381,"open":325,"high":325,"low":320,"close":320,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":320},"2026-06-08",1100,{"date":384,"open":320,"high":320,"low":320,"close":320,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":320},"2026-06-05",{"date":386,"open":320,"high":320,"low":320,"close":320,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":320},"2026-06-04",{"date":388,"open":320,"high":320,"low":320,"close":320,"change":222,"percent_change":223,"volume":389,"transactions":9,"vwap":320},"2026-06-03",3100,{"date":391,"open":325,"high":325,"low":325,"close":325,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":325},"2026-06-02",{"date":393,"open":325,"high":325,"low":325,"close":325,"change":197,"percent_change":198,"volume":394,"transactions":9,"vwap":325},"2026-06-01",100,{"date":396,"open":366,"high":284,"low":397,"close":284,"change":229,"percent_change":292,"volume":398,"transactions":9,"vwap":284},"2026-05-29",10.065,17300,{"date":400,"open":366,"high":366,"low":366,"close":366,"change":377,"percent_change":378,"volume":401,"transactions":9,"vwap":366},"2026-05-28",200,{"date":403,"open":366,"high":366,"low":404,"close":404,"change":168,"percent_change":405,"volume":401,"transactions":9,"vwap":404},"2026-05-27",10.04,-0.3,{"date":407,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":366},"2026-05-26",{"date":409,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":366},"2026-05-22",{"date":411,"open":366,"high":366,"low":366,"close":366,"change":377,"percent_change":378,"volume":394,"transactions":9,"vwap":366},"2026-05-21",{"date":413,"open":404,"high":404,"low":404,"close":404,"change":168,"percent_change":405,"volume":414,"transactions":9,"vwap":404},"2026-05-20",600,{"date":416,"open":366,"high":366,"low":366,"close":366,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":366},"2026-05-19",{"date":418,"open":366,"high":366,"low":366,"close":366,"change":377,"percent_change":378,"volume":394,"transactions":9,"vwap":366},"2026-05-18",{"date":420,"open":404,"high":404,"low":404,"close":404,"change":168,"percent_change":405,"volume":394,"transactions":9,"vwap":404},"2026-05-15",{"date":422,"open":423,"high":366,"low":423,"close":366,"change":214,"percent_change":215,"volume":382,"transactions":9,"vwap":366},"2026-05-14",10.06,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":181,"percent_change":47,"volume":313,"transactions":9,"vwap":426},"2026-05-13",10.05,{"date":428,"open":423,"high":423,"low":404,"close":404,"change":16,"percent_change":16,"volume":429,"transactions":9,"vwap":404},"2026-05-12",5100,{"date":431,"open":404,"high":432,"low":433,"close":404,"change":16,"percent_change":16,"volume":434,"transactions":9,"vwap":404},"2026-05-11",10.045,10.03,30100,{"date":436,"open":404,"high":404,"low":404,"close":404,"change":222,"percent_change":223,"volume":401,"transactions":9,"vwap":404},"2026-05-08",{"date":438,"open":423,"high":423,"low":423,"close":423,"change":377,"percent_change":378,"volume":394,"transactions":9,"vwap":423},"2026-05-07",{"date":440,"open":423,"high":423,"low":433,"close":433,"change":181,"percent_change":47,"volume":441,"transactions":9,"vwap":433},"2026-05-06",50100,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-05",10.02,{"date":446,"open":444,"high":444,"low":444,"close":444,"change":197,"percent_change":198,"volume":369,"transactions":9,"vwap":444},"2026-05-04",{"date":448,"open":423,"high":423,"low":444,"close":433,"change":168,"percent_change":405,"volume":414,"transactions":9,"vwap":433},"2026-05-01",{"date":450,"open":423,"high":423,"low":423,"close":423,"change":229,"percent_change":292,"volume":394,"transactions":9,"vwap":423},"2026-04-30",{"date":452,"open":423,"high":423,"low":444,"close":444,"change":16,"percent_change":16,"volume":453,"transactions":9,"vwap":444},"2026-04-29",7800,{"date":455,"open":404,"high":404,"low":444,"close":444,"change":222,"percent_change":223,"volume":456,"transactions":9,"vwap":444},"2026-04-28",1500,{"date":458,"open":404,"high":404,"low":404,"close":404,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":404},"2026-04-27",{"date":460,"open":404,"high":404,"low":404,"close":404,"change":377,"percent_change":378,"volume":414,"transactions":9,"vwap":404},"2026-04-24",{"date":462,"open":463,"high":463,"low":464,"close":464,"change":16,"percent_change":16,"volume":465,"transactions":9,"vwap":464},"2026-04-23",10.025,10.01,700,{"date":467,"open":404,"high":404,"low":464,"close":464,"change":197,"percent_change":198,"volume":465,"transactions":9,"vwap":464},"2026-04-22",{"date":469,"open":444,"high":444,"low":444,"close":444,"change":197,"percent_change":198,"volume":470,"transactions":9,"vwap":444},"2026-04-21",1300,{"date":472,"open":404,"high":426,"low":433,"close":433,"change":181,"percent_change":47,"volume":473,"transactions":9,"vwap":433},"2026-04-20",2700,{"date":475,"open":433,"high":433,"low":464,"close":444,"change":16,"percent_change":16,"volume":476,"transactions":9,"vwap":444},"2026-04-17",900,{"date":478,"open":433,"high":433,"low":464,"close":444,"change":16,"percent_change":16,"volume":479,"transactions":9,"vwap":444},"2026-04-16",22100,{"date":481,"open":433,"high":433,"low":444,"close":444,"change":16,"percent_change":16,"volume":482,"transactions":9,"vwap":444},"2026-04-15",1900,{"date":484,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-04-14",{"date":486,"open":444,"high":444,"low":444,"close":444,"change":214,"percent_change":215,"volume":487,"transactions":9,"vwap":444},"2026-04-13",300,{"date":489,"open":210,"high":490,"low":210,"close":210,"change":16,"percent_change":16,"volume":491,"transactions":9,"vwap":210},"2026-04-10",10.0050001,122600,{"date":493,"open":444,"high":444,"low":494,"close":210,"change":181,"percent_change":47,"volume":495,"transactions":9,"vwap":210},"2026-04-09",9.99,42200,{"date":497,"open":464,"high":444,"low":494,"close":494,"change":168,"percent_change":405,"volume":456,"transactions":9,"vwap":494},"2026-04-08",{"date":499,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":476,"transactions":9,"vwap":444},"2026-04-07",{"date":501,"open":444,"high":444,"low":444,"close":444,"change":214,"percent_change":215,"volume":171,"transactions":9,"vwap":444},"2026-04-06",{"date":503,"open":210,"high":210,"low":504,"close":210,"change":181,"percent_change":47,"volume":505,"transactions":9,"vwap":210},"2026-04-02",9.995,6100,{"date":507,"open":210,"high":210,"low":494,"close":494,"change":197,"percent_change":198,"volume":508,"transactions":9,"vwap":494},"2026-04-01",1400,{"date":510,"open":210,"high":210,"low":511,"close":210,"change":16,"percent_change":16,"volume":512,"transactions":9,"vwap":210},"2026-03-31",9.98,52600,{"date":514,"open":210,"high":210,"low":210,"close":210,"change":181,"percent_change":47,"volume":456,"transactions":9,"vwap":210},"2026-03-30",{"date":516,"open":444,"high":444,"low":517,"close":494,"change":197,"percent_change":198,"volume":518,"transactions":9,"vwap":494},"2026-03-27",9.97,82000,{"date":520,"open":210,"high":210,"low":511,"close":210,"change":16,"percent_change":16,"volume":521,"transactions":9,"vwap":210},"2026-03-26",18900,{"date":523,"open":210,"high":210,"low":210,"close":210,"change":377,"percent_change":378,"volume":313,"transactions":9,"vwap":210},"2026-03-25",{"date":525,"open":444,"high":444,"low":526,"close":517,"change":181,"percent_change":47,"volume":527,"transactions":9,"vwap":517},"2026-03-24",9.96,371700,{"date":529,"open":210,"high":210,"low":530,"close":526,"change":312,"percent_change":372,"volume":531,"transactions":9,"vwap":526},"2026-03-23",9.95,873700,{"date":533,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":210},"2026-03-20",{"date":535,"open":210,"high":210,"low":210,"close":210,"change":536,"percent_change":537,"volume":401,"transactions":9,"vwap":210},"2026-03-19",0.015,0.15,{"date":539,"open":444,"high":444,"low":540,"close":540,"change":536,"percent_change":537,"volume":541,"transactions":9,"vwap":540},"2026-03-18",9.985,14400,{"date":543,"open":210,"high":210,"low":517,"close":517,"change":16,"percent_change":16,"volume":369,"transactions":9,"vwap":517},"2026-03-17",{"date":545,"open":511,"high":511,"low":526,"close":517,"change":197,"percent_change":198,"volume":546,"transactions":9,"vwap":517},"2026-03-16",25000,{"date":548,"open":464,"high":464,"low":511,"close":511,"change":549,"percent_change":550,"volume":414,"transactions":9,"vwap":511},"2026-03-13",-0.015,-0.15,{"date":552,"open":511,"high":504,"low":511,"close":504,"change":553,"percent_change":62,"volume":554,"transactions":9,"vwap":504},"2026-03-12",-0.005,3000,{"date":556,"open":210,"high":210,"low":210,"close":210,"change":377,"percent_change":378,"volume":394,"transactions":9,"vwap":210},"2026-03-11",{"date":558,"open":210,"high":210,"low":517,"close":517,"change":16,"percent_change":16,"volume":559,"transactions":9,"vwap":517},"2026-03-10",2200,{"date":561,"open":494,"high":494,"low":517,"close":517,"change":16,"percent_change":16,"volume":414,"transactions":9,"vwap":517},"2026-03-09",{"date":563,"open":517,"high":517,"low":517,"close":517,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":517},"2026-03-06",{"date":565,"open":517,"high":517,"low":526,"close":517,"change":181,"percent_change":47,"volume":566,"transactions":9,"vwap":517},"2026-03-05",6700,{"date":568,"open":464,"high":464,"low":569,"close":526,"change":222,"percent_change":223,"volume":570,"transactions":9,"vwap":526},"2026-03-04",9.9,25800,{"date":572,"open":464,"high":464,"low":511,"close":511,"change":197,"percent_change":198,"volume":559,"transactions":9,"vwap":511},"2026-03-03",{"date":574,"open":464,"high":464,"low":494,"close":494,"change":222,"percent_change":223,"volume":369,"transactions":9,"vwap":494},"2026-03-02",{"date":576,"open":210,"high":464,"low":210,"close":464,"change":181,"percent_change":47,"volume":577,"transactions":9,"vwap":464},"2026-02-27",1200,{"date":579,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":210},"2026-02-26",{"date":581,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":487,"transactions":9,"vwap":210},"2026-02-25",{"date":583,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":584,"transactions":9,"vwap":210},"2026-02-24",39100,{"date":586,"open":210,"high":210,"low":210,"close":210,"change":536,"percent_change":537,"volume":487,"transactions":9,"vwap":210},"2026-02-23",{"date":588,"open":433,"high":433,"low":530,"close":540,"change":222,"percent_change":223,"volume":589,"transactions":9,"vwap":540},"2026-02-20",89000,{"date":591,"open":433,"high":433,"low":210,"close":490,"change":553,"percent_change":62,"volume":592,"transactions":9,"vwap":490},"2026-02-19",176400,{"date":594,"open":464,"high":464,"low":464,"close":464,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":464},"2026-02-18",{"date":596,"open":464,"high":464,"low":464,"close":464,"change":377,"percent_change":378,"volume":597,"transactions":9,"vwap":464},"2026-02-17",2500,{"date":599,"open":433,"high":433,"low":511,"close":511,"change":181,"percent_change":47,"volume":313,"transactions":9,"vwap":511},"2026-02-13",{"date":601,"open":210,"high":210,"low":517,"close":517,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":517},"2026-02-12",-0.06,-0.6,8600,{"date":606,"open":426,"high":426,"low":444,"close":433,"change":181,"percent_change":47,"volume":607,"transactions":9,"vwap":433},"2026-02-11",10500,{"date":609,"open":426,"high":426,"low":610,"close":444,"change":229,"percent_change":292,"volume":611,"transactions":9,"vwap":444},"2026-02-10",10.015,78200,{"date":613,"open":426,"high":426,"low":511,"close":511,"change":197,"percent_change":198,"volume":614,"transactions":9,"vwap":511},"2026-02-09",75300,{"date":616,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":401,"transactions":9,"vwap":494},"2026-02-06",{"date":618,"open":433,"high":433,"low":494,"close":494,"change":602,"percent_change":603,"volume":369,"transactions":9,"vwap":494},"2026-02-05",{"date":620,"open":433,"high":426,"low":464,"close":426,"change":214,"percent_change":215,"volume":621,"transactions":9,"vwap":426},"2026-02-04",7500,{"date":623,"open":464,"high":433,"low":494,"close":433,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":433},"2026-02-03",0.025,0.25,12500,{"date":628,"open":494,"high":490,"low":494,"close":490,"change":536,"percent_change":537,"volume":629,"transactions":9,"vwap":490},"2026-02-02",412600,{"date":631,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":494},"2026-01-30",{"date":633,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":494},"2026-01-29",{"date":635,"open":511,"high":210,"low":511,"close":494,"change":181,"percent_change":47,"volume":636,"transactions":9,"vwap":494},"2026-01-28",4400,{"date":638,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":511},"2026-01-27",{"date":640,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":401,"transactions":9,"vwap":511},"2026-01-26",{"date":642,"open":517,"high":494,"low":517,"close":511,"change":181,"percent_change":47,"volume":414,"transactions":9,"vwap":511},"2026-01-23",{"date":644,"open":517,"high":517,"low":517,"close":517,"change":168,"percent_change":405,"volume":401,"transactions":9,"vwap":517},"2026-01-22",{"date":646,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":401,"transactions":9,"vwap":210},"2026-01-21",{"date":648,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":210},"2026-01-20",{"date":650,"open":210,"high":210,"low":210,"close":210,"change":214,"percent_change":215,"volume":401,"transactions":9,"vwap":210},"2026-01-16",{"date":652,"open":511,"high":511,"low":517,"close":511,"change":16,"percent_change":16,"volume":653,"transactions":9,"vwap":511},"2026-01-15",108800,{"date":655,"open":526,"high":511,"low":526,"close":511,"change":229,"percent_change":292,"volume":656,"transactions":9,"vwap":511},"2026-01-14",26100,{"date":658,"open":530,"high":530,"low":659,"close":659,"change":197,"percent_change":198,"volume":660,"transactions":9,"vwap":659},"2026-01-13",9.94,100100,{"date":662,"open":530,"high":530,"low":530,"close":530,"change":16,"percent_change":16,"volume":663,"transactions":9,"vwap":530},"2026-01-12",2000,{"date":665,"open":530,"high":530,"low":530,"close":530,"change":181,"percent_change":47,"volume":401,"transactions":9,"vwap":530},"2026-01-09",{"date":667,"open":659,"high":659,"low":668,"close":659,"change":16,"percent_change":16,"volume":669,"transactions":9,"vwap":659},"2026-01-08",9.935,38500,{"date":671,"open":530,"high":530,"low":672,"close":659,"change":16,"percent_change":16,"volume":348,"transactions":9,"vwap":659},"2026-01-07",9.93,{"date":674,"open":659,"high":659,"low":659,"close":659,"change":16,"percent_change":16,"volume":675,"transactions":9,"vwap":659},"2026-01-06",108100,{"date":677,"open":517,"high":517,"low":659,"close":659,"change":62,"percent_change":678,"volume":679,"transactions":9,"vwap":659},"2026-01-05",-0.5,166100,{"date":681,"open":511,"high":494,"low":511,"close":494,"change":181,"percent_change":47,"volume":682,"transactions":9,"vwap":494},"2026-01-02",5000,{"date":684,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":511},"2025-12-31",{"date":686,"open":511,"high":511,"low":511,"close":511,"change":214,"percent_change":215,"volume":401,"transactions":9,"vwap":511},"2025-12-30",{"date":688,"open":526,"high":526,"low":526,"close":526,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":526},"2025-12-29",{"date":690,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":369,"transactions":9,"vwap":511},"2025-12-26",{"date":692,"open":511,"high":511,"low":511,"close":511,"change":181,"percent_change":47,"volume":313,"transactions":9,"vwap":511},"2025-12-24",{"date":694,"open":517,"high":517,"low":530,"close":517,"change":16,"percent_change":16,"volume":695,"transactions":9,"vwap":517},"2025-12-23",640500,{"date":697,"open":517,"high":517,"low":517,"close":517,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":517},"2025-12-22",{"date":699,"open":517,"high":517,"low":517,"close":517,"change":16,"percent_change":16,"volume":700,"transactions":9,"vwap":517},"2025-12-19",4100,{"date":702,"open":511,"high":494,"low":517,"close":517,"change":197,"percent_change":198,"volume":487,"transactions":9,"vwap":517},"2025-12-18",{"date":704,"open":511,"high":511,"low":511,"close":511,"change":222,"percent_change":223,"volume":705,"transactions":9,"vwap":511},"2025-12-17",20000,{"date":707,"open":511,"high":210,"low":511,"close":210,"change":16,"percent_change":16,"volume":708,"transactions":9,"vwap":210},"2025-12-16",29200,{"date":710,"open":210,"high":210,"low":511,"close":210,"change":16,"percent_change":16,"volume":711,"transactions":9,"vwap":210},"2025-12-15",152000,{"date":713,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":210},"2025-12-12",{"date":715,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":716,"transactions":9,"vwap":210},"2025-12-11",17000,{"date":718,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":313,"transactions":9,"vwap":210},"2025-12-10",{"date":720,"open":210,"high":210,"low":210,"close":210,"change":197,"percent_change":198,"volume":721,"transactions":9,"vwap":210},"2025-12-09",31200,{"date":723,"open":464,"high":464,"low":464,"close":464,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":464},"2025-12-08",{"date":725,"open":444,"high":444,"low":464,"close":464,"change":181,"percent_change":47,"volume":726,"transactions":9,"vwap":464},"2025-12-05",3700,{"date":728,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":729,"transactions":9,"vwap":210},"2025-12-04",303700,{"date":731,"open":210,"high":210,"low":210,"close":210,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":210},"2025-12-03",{"date":733,"open":464,"high":433,"low":210,"close":210,"change":181,"percent_change":47,"volume":597,"transactions":9,"vwap":210},"2025-12-02",{"date":735,"open":494,"high":210,"low":494,"close":494,"change":16,"percent_change":16,"volume":736,"transactions":9,"vwap":494},"2025-12-01",386600,{"date":738,"open":504,"high":504,"low":494,"close":494,"change":197,"percent_change":198,"volume":363,"transactions":9,"vwap":494},"2025-11-28",{"date":740,"open":444,"high":426,"low":210,"close":210,"change":222,"percent_change":223,"volume":741,"transactions":9,"vwap":210},"2025-11-26",59500,{"date":743,"open":210,"high":444,"low":210,"close":444,"change":214,"percent_change":215,"volume":744,"transactions":9,"vwap":444},"2025-11-25",3900,{"date":176,"open":210,"high":433,"low":20,"close":210,"change":16,"percent_change":16,"volume":746,"transactions":9,"vwap":210},209700]