[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRAN":3,"homepage-market-summary":25,"stock-historical-CRAN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRAN","2026-10-02",{"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},"Crane Harbor Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Crane Harbor Acquisition Corp II is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses or entities.","Philadelphia, PA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.1,0,3726,9,10.1001,10.21,9.13,71029.56933296,89.8,150,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":15,"start_date":173,"end_date":5},71030,10654435.399944,2.02,"2026-01-12",[175,176,180,184,192,198,204,209,213,220,228,231,236,240,244,250,254,258,264,270,275,280,284,288,292,295,299,302,305,308,313,317,320,325,328,331,333,336,339,342,345,347,350,353,355,358,361,364,369,372,374,376,378,382,387,392,395,399,403,406,409,411,415,418,421,425,429,433,436,438,441,444,446,450,453,458,461,463,465,467,470,472,475,479,482,487,490,494,498,500,504,507,511,515,518,521,525,528,532,535,538,540,543,546,549,552,555,558,561,564,566,568,570,572,574,577,580,583,585,588,590,595,599,601,603,605,609,611,614,617,620,622,625,630,633,636,639,643,646,648,652,655,660,666,669,674,678,681,685,689],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":177,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":178,"transactions":179,"vwap":15},"2026-10-01",123976.0293,11,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":182,"transactions":183,"vwap":15},"2026-09-24",5018.0293,23,{"date":185,"open":15,"high":15,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-21",10.095,-0.02,-0.2,15250.0293,26,10.0999,{"date":193,"open":194,"high":195,"low":15,"close":195,"change":16,"percent_change":16,"volume":196,"transactions":197,"vwap":194},"2026-09-17",10.11,10.12,412870.0293,70,{"date":199,"open":200,"high":200,"low":21,"close":195,"change":187,"percent_change":188,"volume":201,"transactions":202,"vwap":203},"2026-09-15",10.15,206936,142,10.1076,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":207,"transactions":208,"vwap":206},"2026-09-14",10.14,50008.0983,8,{"date":210,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":211,"transactions":212,"vwap":206},"2026-09-02",331930,45,{"date":214,"open":206,"high":206,"low":206,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-26",0.005,0.05,5426.88095,12,10.1396,{"date":221,"open":15,"high":200,"low":15,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-24",10.135,-0.005,-0.05,611804.931,96,10.1327,{"date":229,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":230,"transactions":218,"vwap":206},"2026-08-14",100016,{"date":232,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":233,"transactions":234,"vwap":235},"2026-08-13",1212.931,21,10.1401,{"date":237,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":238,"transactions":239,"vwap":206},"2026-08-11",20009,7,{"date":241,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":242,"transactions":243,"vwap":206},"2026-08-07",5009,18,{"date":245,"open":246,"high":246,"low":206,"close":206,"change":16,"percent_change":16,"volume":247,"transactions":248,"vwap":249},"2026-08-06",10.145,15103,22,10.1403,{"date":251,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":252,"transactions":253,"vwap":206},"2026-08-05",50209,19,{"date":255,"open":200,"high":200,"low":206,"close":206,"change":16,"percent_change":16,"volume":256,"transactions":257,"vwap":235},"2026-08-03",276978.441494,17,{"date":259,"open":206,"high":206,"low":206,"close":206,"change":260,"percent_change":261,"volume":262,"transactions":179,"vwap":263},"2026-07-28",0.01,0.1,1343,10.1402,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":107,"percent_change":267,"volume":268,"transactions":179,"vwap":269},"2026-07-22",10.13,-0.1,1171,10.1313,{"date":271,"open":200,"high":200,"low":206,"close":206,"change":187,"percent_change":188,"volume":272,"transactions":273,"vwap":274},"2026-07-21",110061,58,10.1494,{"date":276,"open":200,"high":277,"low":200,"close":277,"change":16,"percent_change":16,"volume":278,"transactions":190,"vwap":279},"2026-07-20",10.16,10259,10.1501,{"date":281,"open":282,"high":282,"low":277,"close":277,"change":107,"percent_change":267,"volume":283,"transactions":9,"vwap":277},"2026-07-17",10.17,19500,{"date":285,"open":286,"high":286,"low":282,"close":282,"change":16,"percent_change":16,"volume":287,"transactions":9,"vwap":282},"2026-07-16",10.18,9100,{"date":289,"open":290,"high":290,"low":282,"close":282,"change":107,"percent_change":267,"volume":291,"transactions":9,"vwap":282},"2026-07-15",10.19,169200,{"date":293,"open":286,"high":286,"low":286,"close":286,"change":187,"percent_change":188,"volume":294,"transactions":9,"vwap":286},"2026-07-14",200,{"date":296,"open":297,"high":20,"low":290,"close":297,"change":260,"percent_change":261,"volume":298,"transactions":9,"vwap":297},"2026-07-13",10.2,512300,{"date":300,"open":266,"high":297,"low":266,"close":290,"change":187,"percent_change":188,"volume":301,"transactions":9,"vwap":290},"2026-07-10",36100,{"date":303,"open":297,"high":20,"low":266,"close":20,"change":216,"percent_change":48,"volume":304,"transactions":9,"vwap":20},"2026-07-09",5500,{"date":306,"open":290,"high":20,"low":194,"close":277,"change":187,"percent_change":188,"volume":307,"transactions":9,"vwap":277},"2026-07-08",223100,{"date":309,"open":282,"high":286,"low":282,"close":286,"change":310,"percent_change":311,"volume":312,"transactions":9,"vwap":286},"2026-07-07",0.015,0.15,228600,{"date":314,"open":282,"high":282,"low":277,"close":315,"change":310,"percent_change":311,"volume":316,"transactions":9,"vwap":315},"2026-07-06",10.165,11200,{"date":318,"open":200,"high":200,"low":200,"close":200,"change":16,"percent_change":16,"volume":319,"transactions":9,"vwap":200},"2026-07-02",7700,{"date":321,"open":266,"high":200,"low":194,"close":200,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":200},"2026-07-01",0.02,0.2,25600,{"date":326,"open":195,"high":266,"low":15,"close":266,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":266},"2026-06-30",28900,{"date":329,"open":266,"high":266,"low":266,"close":266,"change":260,"percent_change":261,"volume":330,"transactions":9,"vwap":266},"2026-06-29",247400,{"date":332,"open":195,"high":195,"low":195,"close":195,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":195},"2026-06-26",{"date":334,"open":195,"high":195,"low":195,"close":195,"change":260,"percent_change":261,"volume":335,"transactions":9,"vwap":195},"2026-06-25",127000,{"date":337,"open":15,"high":194,"low":15,"close":194,"change":260,"percent_change":261,"volume":338,"transactions":9,"vwap":194},"2026-06-24",307600,{"date":340,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":341,"transactions":9,"vwap":15},"2026-06-23",225000,{"date":343,"open":15,"high":15,"low":15,"close":15,"change":187,"percent_change":188,"volume":344,"transactions":9,"vwap":15},"2026-06-22",5200,{"date":346,"open":195,"high":195,"low":195,"close":195,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":195},"2026-06-18",{"date":348,"open":195,"high":195,"low":195,"close":195,"change":16,"percent_change":16,"volume":349,"transactions":9,"vwap":195},"2026-06-17",1100,{"date":351,"open":15,"high":195,"low":15,"close":195,"change":322,"percent_change":323,"volume":352,"transactions":9,"vwap":195},"2026-06-16",6000,{"date":354,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-15",{"date":356,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":357,"transactions":9,"vwap":15},"2026-06-12",4,{"date":359,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":360,"transactions":9,"vwap":15},"2026-06-11",400,{"date":362,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":363,"transactions":9,"vwap":15},"2026-06-10",22100,{"date":365,"open":15,"high":15,"low":15,"close":15,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":15},"2026-06-09",0.03,0.3,500,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":371},"2026-06-08",10.07,{"date":373,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":371},"2026-06-05",{"date":375,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":294,"transactions":9,"vwap":371},"2026-06-04",{"date":377,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":371},"2026-06-03",{"date":379,"open":380,"high":371,"low":380,"close":371,"change":16,"percent_change":16,"volume":381,"transactions":9,"vwap":371},"2026-06-02",10.04,600,{"date":383,"open":384,"high":371,"low":384,"close":371,"change":385,"percent_change":122,"volume":386,"transactions":9,"vwap":371},"2026-06-01",10.05,0.04,222400,{"date":388,"open":389,"high":389,"low":390,"close":389,"change":322,"percent_change":323,"volume":391,"transactions":9,"vwap":389},"2026-05-29",10.03,10.01,3700,{"date":393,"open":390,"high":390,"low":390,"close":390,"change":107,"percent_change":267,"volume":394,"transactions":9,"vwap":390},"2026-05-28",100,{"date":396,"open":397,"high":397,"low":390,"close":397,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":397},"2026-05-27",10.02,3300,{"date":400,"open":401,"high":401,"low":397,"close":397,"change":224,"percent_change":402,"volume":360,"transactions":9,"vwap":397},"2026-05-26",10.035,-0.5,{"date":404,"open":15,"high":15,"low":397,"close":371,"change":405,"percent_change":62,"volume":324,"transactions":9,"vwap":371},"2026-05-22",0.09,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":408},"2026-05-21",9.98,{"date":410,"open":408,"high":408,"low":408,"close":408,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":408},"2026-05-20",{"date":412,"open":408,"high":408,"low":408,"close":408,"change":413,"percent_change":414,"volume":394,"transactions":9,"vwap":408},"2026-05-19",-0.045,-0.45,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-05-18",10.025,{"date":419,"open":389,"high":380,"low":397,"close":417,"change":223,"percent_change":224,"volume":420,"transactions":9,"vwap":417},"2026-05-15",51300,{"date":422,"open":389,"high":389,"low":423,"close":389,"change":16,"percent_change":16,"volume":424,"transactions":9,"vwap":389},"2026-05-14",10.0050001,242400,{"date":426,"open":389,"high":380,"low":427,"close":389,"change":366,"percent_change":367,"volume":428,"transactions":9,"vwap":389},"2026-05-13",9.971,3200,{"date":430,"open":390,"high":390,"low":431,"close":431,"change":107,"percent_change":267,"volume":432,"transactions":9,"vwap":431},"2026-05-12",10,9900,{"date":434,"open":408,"high":397,"low":408,"close":390,"change":107,"percent_change":267,"volume":435,"transactions":9,"vwap":390},"2026-05-11",5400,{"date":437,"open":397,"high":397,"low":397,"close":397,"change":16,"percent_change":16,"volume":368,"transactions":9,"vwap":397},"2026-05-08",{"date":439,"open":431,"high":397,"low":431,"close":397,"change":322,"percent_change":323,"volume":440,"transactions":9,"vwap":397},"2026-05-07",117700,{"date":442,"open":423,"high":423,"low":431,"close":431,"change":16,"percent_change":16,"volume":443,"transactions":9,"vwap":431},"2026-05-06",149800,{"date":445,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-05-05",{"date":447,"open":448,"high":431,"low":448,"close":431,"change":16,"percent_change":16,"volume":449,"transactions":9,"vwap":431},"2026-05-04",9.995,14300,{"date":451,"open":448,"high":431,"low":408,"close":431,"change":16,"percent_change":16,"volume":452,"transactions":9,"vwap":431},"2026-05-01",6200,{"date":454,"open":431,"high":455,"low":456,"close":431,"change":322,"percent_change":323,"volume":457,"transactions":9,"vwap":431},"2026-04-30",10.0010004,9.99,18200,{"date":459,"open":408,"high":408,"low":408,"close":408,"change":107,"percent_change":267,"volume":460,"transactions":9,"vwap":408},"2026-04-29",4100,{"date":462,"open":456,"high":456,"low":456,"close":456,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":456},"2026-04-28",{"date":464,"open":456,"high":456,"low":456,"close":456,"change":16,"percent_change":16,"volume":41,"transactions":9,"vwap":456},"2026-04-27",{"date":466,"open":456,"high":456,"low":456,"close":456,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":456},"2026-04-24",{"date":468,"open":456,"high":431,"low":456,"close":456,"change":16,"percent_change":16,"volume":469,"transactions":9,"vwap":456},"2026-04-23",37800,{"date":471,"open":456,"high":456,"low":456,"close":456,"change":322,"percent_change":323,"volume":368,"transactions":9,"vwap":456},"2026-04-22",{"date":473,"open":474,"high":474,"low":474,"close":474,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":474},"2026-04-21",9.97,{"date":476,"open":477,"high":474,"low":477,"close":474,"change":16,"percent_change":16,"volume":478,"transactions":9,"vwap":474},"2026-04-20",9.96,30200,{"date":480,"open":474,"high":474,"low":474,"close":474,"change":16,"percent_change":16,"volume":481,"transactions":9,"vwap":474},"2026-04-17",4900,{"date":483,"open":484,"high":474,"low":485,"close":474,"change":366,"percent_change":367,"volume":486,"transactions":9,"vwap":474},"2026-04-16",9.958,9.93,4000,{"date":488,"open":397,"high":397,"low":489,"close":489,"change":187,"percent_change":188,"volume":360,"transactions":9,"vwap":489},"2026-04-15",9.94,{"date":491,"open":492,"high":477,"low":485,"close":477,"change":260,"percent_change":261,"volume":493,"transactions":9,"vwap":477},"2026-04-14",9.95,15900,{"date":495,"open":489,"high":496,"low":485,"close":492,"change":260,"percent_change":261,"volume":497,"transactions":9,"vwap":492},"2026-04-13",9.965,4600,{"date":499,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":489},"2026-04-10",{"date":501,"open":502,"high":489,"low":502,"close":489,"change":260,"percent_change":261,"volume":503,"transactions":9,"vwap":489},"2026-04-09",9.935,1600,{"date":505,"open":485,"high":502,"low":485,"close":485,"change":322,"percent_change":323,"volume":506,"transactions":9,"vwap":485},"2026-04-08",163500,{"date":508,"open":485,"high":485,"low":509,"close":509,"change":260,"percent_change":261,"volume":510,"transactions":9,"vwap":509},"2026-04-07",9.91,900,{"date":512,"open":489,"high":489,"low":513,"close":513,"change":107,"percent_change":267,"volume":514,"transactions":9,"vwap":513},"2026-04-06",9.9,107700,{"date":516,"open":513,"high":509,"low":513,"close":509,"change":260,"percent_change":261,"volume":517,"transactions":9,"vwap":509},"2026-04-02",57100,{"date":519,"open":509,"high":502,"low":513,"close":513,"change":107,"percent_change":267,"volume":520,"transactions":9,"vwap":513},"2026-04-01",5600,{"date":522,"open":523,"high":523,"low":513,"close":509,"change":16,"percent_change":16,"volume":524,"transactions":9,"vwap":509},"2026-03-31",9.915,324400,{"date":526,"open":456,"high":456,"low":513,"close":509,"change":16,"percent_change":16,"volume":527,"transactions":9,"vwap":509},"2026-03-30",10900,{"date":529,"open":530,"high":530,"low":513,"close":509,"change":16,"percent_change":16,"volume":531,"transactions":9,"vwap":509},"2026-03-27",9.92,2000,{"date":533,"open":485,"high":489,"low":513,"close":509,"change":16,"percent_change":16,"volume":534,"transactions":9,"vwap":509},"2026-03-26",9000,{"date":536,"open":485,"high":485,"low":509,"close":509,"change":16,"percent_change":16,"volume":537,"transactions":9,"vwap":509},"2026-03-25",1400,{"date":539,"open":509,"high":509,"low":509,"close":509,"change":260,"percent_change":261,"volume":294,"transactions":9,"vwap":509},"2026-03-24",{"date":541,"open":485,"high":485,"low":513,"close":513,"change":187,"percent_change":188,"volume":542,"transactions":9,"vwap":513},"2026-03-23",800,{"date":544,"open":509,"high":530,"low":509,"close":530,"change":260,"percent_change":261,"volume":545,"transactions":9,"vwap":530},"2026-03-20",51000,{"date":547,"open":530,"high":530,"low":513,"close":509,"change":223,"percent_change":224,"volume":548,"transactions":9,"vwap":509},"2026-03-19",27800,{"date":550,"open":530,"high":530,"low":509,"close":523,"change":223,"percent_change":224,"volume":551,"transactions":9,"vwap":523},"2026-03-18",152400,{"date":553,"open":523,"high":530,"low":509,"close":530,"change":260,"percent_change":261,"volume":554,"transactions":9,"vwap":530},"2026-03-17",137300,{"date":556,"open":489,"high":489,"low":509,"close":509,"change":107,"percent_change":267,"volume":557,"transactions":9,"vwap":509},"2026-03-16",103000,{"date":559,"open":489,"high":489,"low":530,"close":530,"change":107,"percent_change":267,"volume":560,"transactions":9,"vwap":530},"2026-03-13",13100,{"date":562,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":563,"transactions":9,"vwap":485},"2026-03-12",23700,{"date":565,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":485},"2026-03-11",{"date":567,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":485},"2026-03-10",{"date":569,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":294,"transactions":9,"vwap":485},"2026-03-09",{"date":571,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":485},"2026-03-06",{"date":573,"open":492,"high":492,"low":485,"close":485,"change":107,"percent_change":267,"volume":168,"transactions":9,"vwap":485},"2026-03-05",{"date":575,"open":492,"high":492,"low":485,"close":489,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":489},"2026-03-04",27300,{"date":578,"open":489,"high":492,"low":489,"close":489,"change":16,"percent_change":16,"volume":579,"transactions":9,"vwap":489},"2026-03-03",127300,{"date":581,"open":492,"high":456,"low":489,"close":489,"change":107,"percent_change":267,"volume":582,"transactions":9,"vwap":489},"2026-03-02",6300,{"date":584,"open":477,"high":477,"low":492,"close":492,"change":107,"percent_change":267,"volume":349,"transactions":9,"vwap":492},"2026-02-27",{"date":586,"open":408,"high":408,"low":489,"close":477,"change":107,"percent_change":267,"volume":587,"transactions":9,"vwap":477},"2026-02-26",13600,{"date":589,"open":474,"high":474,"low":474,"close":474,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":474},"2026-02-25",{"date":591,"open":474,"high":474,"low":474,"close":474,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":474},"2026-02-24",-0.014,-0.14,65600,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":16,"percent_change":16,"volume":598,"transactions":9,"vwap":597},"2026-02-23",9.984,13,{"date":600,"open":597,"high":597,"low":597,"close":597,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":597},"2026-02-20",{"date":602,"open":597,"high":597,"low":597,"close":597,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":597},"2026-02-19",{"date":604,"open":597,"high":597,"low":597,"close":597,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":597},"2026-02-18",{"date":606,"open":477,"high":597,"low":477,"close":597,"change":607,"percent_change":385,"volume":608,"transactions":9,"vwap":597},"2026-02-17",0.004,1700,{"date":610,"open":408,"high":408,"low":408,"close":408,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":408},"2026-02-13",{"date":612,"open":408,"high":456,"low":477,"close":408,"change":107,"percent_change":267,"volume":613,"transactions":9,"vwap":408},"2026-02-12",77500,{"date":615,"open":431,"high":431,"low":456,"close":456,"change":107,"percent_change":267,"volume":616,"transactions":9,"vwap":456},"2026-02-11",6600,{"date":618,"open":431,"high":431,"low":474,"close":431,"change":16,"percent_change":16,"volume":619,"transactions":9,"vwap":431},"2026-02-10",2800,{"date":621,"open":474,"high":431,"low":474,"close":431,"change":16,"percent_change":16,"volume":537,"transactions":9,"vwap":431},"2026-02-09",{"date":623,"open":474,"high":431,"low":474,"close":431,"change":260,"percent_change":261,"volume":624,"transactions":9,"vwap":431},"2026-02-06",2500,{"date":626,"open":474,"high":431,"low":474,"close":456,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":456},"2026-02-05",-0.03,-0.3,30000,{"date":631,"open":474,"high":397,"low":474,"close":397,"change":366,"percent_change":367,"volume":632,"transactions":9,"vwap":397},"2026-02-04",19600,{"date":634,"open":474,"high":456,"low":474,"close":456,"change":322,"percent_change":323,"volume":635,"transactions":9,"vwap":456},"2026-02-03",700,{"date":637,"open":431,"high":431,"low":474,"close":474,"change":627,"percent_change":628,"volume":638,"transactions":9,"vwap":474},"2026-02-02",1300,{"date":640,"open":456,"high":431,"low":456,"close":431,"change":641,"percent_change":642,"volume":635,"transactions":9,"vwap":431},"2026-01-30",0.016,0.16,{"date":644,"open":431,"high":431,"low":597,"close":597,"change":607,"percent_change":385,"volume":645,"transactions":9,"vwap":597},"2026-01-29",1200,{"date":647,"open":408,"high":408,"low":408,"close":408,"change":223,"percent_change":224,"volume":645,"transactions":9,"vwap":408},"2026-01-28",{"date":649,"open":390,"high":390,"low":474,"close":650,"change":223,"percent_change":224,"volume":651,"transactions":9,"vwap":650},"2026-01-27",9.985,488100,{"date":653,"open":390,"high":390,"low":456,"close":456,"change":187,"percent_change":188,"volume":654,"transactions":9,"vwap":456},"2026-01-26",15300,{"date":656,"open":431,"high":390,"low":431,"close":390,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":390},"2026-01-23",-0.008,-0.08,221800,{"date":661,"open":474,"high":662,"low":474,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-01-22",10.018,0.048,0.48,527100,{"date":667,"open":477,"high":474,"low":492,"close":474,"change":366,"percent_change":367,"volume":668,"transactions":9,"vwap":474},"2026-01-21",327800,{"date":670,"open":489,"high":671,"low":672,"close":489,"change":16,"percent_change":16,"volume":673,"transactions":9,"vwap":489},"2026-01-20",9.961,9.934,1351900,{"date":675,"open":676,"high":489,"low":485,"close":489,"change":16,"percent_change":16,"volume":677,"transactions":9,"vwap":489},"2026-01-16",9.939,65900,{"date":679,"open":513,"high":492,"low":513,"close":489,"change":366,"percent_change":367,"volume":680,"transactions":9,"vwap":489},"2026-01-15",361500,{"date":682,"open":509,"high":530,"low":683,"close":509,"change":260,"percent_change":261,"volume":684,"transactions":9,"vwap":509},"2026-01-14",9.895,48000,{"date":686,"open":417,"high":417,"low":687,"close":513,"change":16,"percent_change":16,"volume":688,"transactions":9,"vwap":513},"2026-01-13",9.89,9400,{"date":173,"open":513,"high":530,"low":690,"close":513,"change":16,"percent_change":16,"volume":691,"transactions":9,"vwap":513},9.88,99100]