{"ticker": "RANG", "overview": {"name": "Range Capital Acquisition Corp. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RANG", "has_prices": true, "as_of": "2026-09-22", "last": 10.8301, "prev_close": 10.8301, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.825421534391536, "vwap_20": 10.80019825122776, "vwap_60": 10.776799534387337, "vwap_250": 10.532203239406677, "high_52w": 10.8301, "low_52w": 10.4, "avg_volume_20": 4595.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097099", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "D. E. SHAW & CO, L.P. raises a passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-097099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001326389-26-000060", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Polar Asset Management Partners Inc. moves to a 1.6% passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0001326389-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000312069-26-000220", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC moves to a 0.04% passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000220-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001628280-26-054447", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BERKLEY W R CORP crosses 5% of RANG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054447-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "13DG-0000312069-26-000182", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC moves to a 7% passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000182-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097099", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "D. E. SHAW & CO, L.P. raises a passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-097099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001326389-26-000060", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Polar Asset Management Partners Inc. moves to a 1.6% passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0001326389-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000312069-26-000220", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC moves to a 0.04% passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000220-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001628280-26-054447", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BERKLEY W R CORP crosses 5% of RANG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054447-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "13DG-0000312069-26-000182", "src": "13DG", "ticker": "RANG", "cik": "2035644", "company": "Range Capital Acquisition Corp. - Units", "company_raw": "Range Capital Acquisition Corp.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC moves to a 7% passive stake in RANG", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000182-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Range Capital Acquisition Corp. - Units", "new_value": "Range Capital Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002035644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002035644", "applied": 1, "detected_at": "2026-10-27T02:35:28.404057"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RANGR", "new_value": "Range Capital Acquisition Corp. - Rights", "effective": "", "evidence": "RANGR is listed again under the same company (Range Capital Acquisition Corp. - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.952718"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RANGU", "new_value": "Range Capital Acquisition Corp. - Units", "effective": "", "evidence": "RANGU is listed again under the same company (Range Capital Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.645475"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RANG", "new_value": "Range Capital Acquisition Corp. - Ordinary Shares", "effective": "", "evidence": "RANG is listed again under the same company (Range Capital Acquisition Corp. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.645386"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RANG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-13", "close": 9.93, "volume": 100.0}, {"date": "2025-01-14", "close": 9.93, "volume": 124252.0}, {"date": "2025-01-15", "close": 9.92, "volume": 145028.0}, {"date": "2025-01-16", "close": 9.92, "volume": 1281922.0}, {"date": "2025-01-17", "close": 9.94, "volume": 124749.0}, {"date": "2025-01-21", "close": 9.93, "volume": 1643.0}, {"date": "2025-01-22", "close": 9.94, "volume": 5082.0}, {"date": "2025-01-23", "close": 9.94, "volume": 6052.0}, {"date": "2025-01-24", "close": 9.95, "volume": 49521.0}, {"date": "2025-01-27", "close": 9.94, "volume": 20496.0}, {"date": "2025-01-28", "close": 9.95, "volume": 27002.0}, {"date": "2025-01-29", "close": 9.95, "volume": 268.0}, {"date": "2025-01-30", "close": 9.95, "volume": 6424.0}, {"date": "2025-01-31", "close": 9.95, "volume": 50000.0}, {"date": "2025-02-03", "close": 9.95, "volume": null}, {"date": "2025-02-04", "close": 9.9501, "volume": 867.0}, {"date": "2025-02-05", "close": 9.95, "volume": 900.0}, {"date": "2025-02-06", "close": 9.95, "volume": 36527.0}, {"date": "2025-02-07", "close": 9.96, "volume": 18500.0}, {"date": "2025-02-10", "close": 9.96, "volume": 50267.0}, {"date": "2025-02-11", "close": 9.96, "volume": 435752.0}, {"date": "2025-02-12", "close": 9.965, "volume": 69105.0}, {"date": "2025-02-13", "close": 9.98, "volume": 286191.0}, {"date": "2025-02-14", "close": 9.98, "volume": 762.0}, {"date": "2025-02-18", "close": 9.99, "volume": 103152.0}, {"date": "2025-02-19", "close": 9.99, "volume": null}, {"date": "2025-02-20", "close": 10.0404, "volume": 5606.0}, {"date": "2025-02-21", "close": 10.01, "volume": 304054.0}, {"date": "2025-02-24", "close": 10.01, "volume": null}, {"date": "2025-02-25", "close": 9.99, "volume": 1430.0}, {"date": "2025-02-26", "close": 10.01, "volume": 1030.0}, {"date": "2025-02-27", "close": 10.0, "volume": 2108.0}, {"date": "2025-02-28", "close": 10.0, "volume": null}, {"date": "2025-03-03", "close": 10.0, "volume": null}, {"date": "2025-03-04", "close": 10.0, "volume": null}, {"date": "2025-03-05", "close": 10.0, "volume": null}, {"date": "2025-03-06", "close": 10.0, "volume": 720.0}, {"date": "2025-03-07", "close": 10.01, "volume": 308.0}, {"date": "2025-03-10", "close": 10.0199, "volume": 228403.0}, {"date": "2025-03-11", "close": 10.0199, "volume": null}, {"date": "2025-03-12", "close": 10.02, "volume": 7129.0}, {"date": "2025-03-13", "close": 10.02, "volume": 213.0}, {"date": "2025-03-14", "close": 10.02, "volume": 155.0}, {"date": "2025-03-17", "close": 10.02, "volume": null}, {"date": "2025-03-18", "close": 10.02, "volume": null}, {"date": "2025-03-19", "close": 10.033, "volume": 100.0}, {"date": "2025-03-20", "close": 10.02, "volume": 32217.0}, {"date": "2025-03-21", "close": 10.02, "volume": null}, {"date": "2025-03-24", "close": 10.02, "volume": 116.0}, {"date": "2025-03-25", "close": 10.02, "volume": null}, {"date": "2025-03-26", "close": 10.02, "volume": 2298.0}, {"date": "2025-03-27", "close": 10.03, "volume": 1600.0}, {"date": "2025-03-28", "close": 10.03, "volume": 100.0}, {"date": "2025-03-31", "close": 10.05, "volume": 921.0}, {"date": "2025-04-01", "close": 10.04, "volume": 2300.0}, {"date": "2025-04-02", "close": 10.05, "volume": 2653.0}, {"date": "2025-04-03", "close": 10.05, "volume": null}, {"date": "2025-04-04", "close": 10.0412, "volume": 786.0}, {"date": "2025-04-07", "close": 10.0407, "volume": 227.0}, {"date": "2025-04-08", "close": 10.04, "volume": 8148.0}, {"date": "2025-04-09", "close": 10.04, "volume": 7554.0}, {"date": "2025-04-10", "close": 10.05, "volume": 2102.0}, {"date": "2025-04-11", "close": 10.05, "volume": null}, {"date": "2025-04-14", "close": 10.04, "volume": 115650.0}, {"date": "2025-04-15", "close": 10.09, "volume": 10272.0}, {"date": "2025-04-16", "close": 10.04, "volume": 6527.0}, {"date": "2025-04-17", "close": 10.04, "volume": null}, {"date": "2025-04-21", "close": 10.04, "volume": null}, {"date": "2025-04-22", "close": 10.0702, "volume": 1214.0}, {"date": "2025-04-23", "close": 10.0702, "volume": null}, {"date": "2025-04-24", "close": 10.07, "volume": 87715.0}, {"date": "2025-04-25", "close": 10.1, "volume": 65727.0}, {"date": "2025-04-28", "close": 10.08, "volume": 151.0}, {"date": "2025-04-29", "close": 10.08, "volume": null}, {"date": "2025-04-30", "close": 10.0991, "volume": 4883.0}, {"date": "2025-05-01", "close": 10.12, "volume": 8967.0}, {"date": "2025-05-02", "close": 10.1127, "volume": 1010.0}, {"date": "2025-05-05", "close": 10.1127, "volume": null}, {"date": "2025-05-06", "close": 10.3, "volume": 1806.0}, {"date": "2025-05-07", "close": 10.3, "volume": null}, {"date": "2025-05-08", "close": 10.125, "volume": 1614.0}, {"date": "2025-05-09", "close": 10.125, "volume": null}, {"date": "2025-05-12", "close": 10.125, "volume": null}, {"date": "2025-05-13", "close": 10.1, "volume": 45500.0}, {"date": "2025-05-14", "close": 10.15, "volume": 8562.0}, {"date": "2025-05-15", "close": 10.15, "volume": null}, {"date": "2025-05-16", "close": 10.15, "volume": null}, {"date": "2025-05-19", "close": 10.13, "volume": 142.0}, {"date": "2025-05-20", "close": 10.13, "volume": null}, {"date": "2025-05-21", "close": 10.13, "volume": null}, {"date": "2025-05-22", "close": 10.13, "volume": null}, {"date": "2025-05-23", "close": 10.13, "volume": null}, {"date": "2025-05-27", "close": 10.13, "volume": 610.0}, {"date": "2025-05-28", "close": 10.13, "volume": 111.0}, {"date": "2025-05-29", "close": 10.12, "volume": 357.0}, {"date": "2025-05-30", "close": 10.14, "volume": 52781.0}, {"date": "2025-06-02", "close": 10.18, "volume": 2329.0}, {"date": "2025-06-03", "close": 10.1802, "volume": 565.0}, {"date": "2025-06-04", "close": 10.25, "volume": 18905.0}, {"date": "2025-06-05", "close": 10.25, "volume": null}, {"date": "2025-06-06", "close": 10.25, "volume": null}, {"date": "2025-06-09", "close": 10.45, "volume": 1739.0}, {"date": "2025-06-10", "close": 10.45, "volume": null}, {"date": "2025-06-11", "close": 10.45, "volume": null}, {"date": "2025-06-12", "close": 10.45, "volume": null}, {"date": "2025-06-13", "close": 10.45, "volume": null}, {"date": "2025-06-16", "close": 10.25, "volume": 9475.0}, {"date": "2025-06-17", "close": 10.2, "volume": 106.0}, {"date": "2025-06-18", "close": 10.2, "volume": 103.0}, {"date": "2025-06-20", "close": 10.2, "volume": 292.0}, {"date": "2025-06-23", "close": 10.2, "volume": null}, {"date": "2025-06-24", "close": 10.2, "volume": null}, {"date": "2025-06-25", "close": 10.2, "volume": null}, {"date": "2025-06-26", "close": 10.2, "volume": null}, {"date": "2025-06-27", "close": 10.2, "volume": null}, {"date": "2025-06-30", "close": 10.2, "volume": 688.0}, {"date": "2025-07-01", "close": 10.24, "volume": 12056.0}, {"date": "2025-07-02", "close": 10.22, "volume": 382447.0}, {"date": "2025-07-03", "close": 10.22, "volume": null}, {"date": "2025-07-07", "close": 10.21, "volume": 108.0}, {"date": "2025-07-08", "close": 10.24, "volume": 2814.0}, {"date": "2025-07-09", "close": 10.2208, "volume": 202.0}, {"date": "2025-07-10", "close": 10.2508, "volume": 5011.0}, {"date": "2025-07-11", "close": 10.23, "volume": 6420.0}, {"date": "2025-07-14", "close": 10.25, "volume": 101.0}, {"date": "2025-07-15", "close": 10.26, "volume": 2141.0}, {"date": "2025-07-16", "close": 10.26, "volume": null}, {"date": "2025-07-17", "close": 10.3, "volume": 12756.0}, {"date": "2025-07-18", "close": 10.26, "volume": 877.0}, {"date": "2025-07-21", "close": 10.3, "volume": 2691.0}, {"date": "2025-07-22", "close": 10.3, "volume": null}, {"date": "2025-07-23", "close": 10.24, "volume": 1141.0}, {"date": "2025-07-24", "close": 10.3, "volume": 994.0}, {"date": "2025-07-25", "close": 10.3, "volume": null}, {"date": "2025-07-28", "close": 10.3, "volume": null}, {"date": "2025-07-29", "close": 10.3, "volume": null}, {"date": "2025-07-30", "close": 10.3, "volume": null}, {"date": "2025-07-31", "close": 10.25, "volume": 138.0}, {"date": "2025-08-01", "close": 10.25, "volume": 128.0}, {"date": "2025-08-04", "close": 10.25, "volume": 122.0}, {"date": "2025-08-05", "close": 10.25, "volume": 122.0}, {"date": "2025-08-06", "close": 10.25, "volume": null}, {"date": "2025-08-07", "close": 10.25, "volume": 5218.0}, {"date": "2025-08-08", "close": 10.26, "volume": 118.0}, {"date": "2025-08-11", "close": 10.26, "volume": null}, {"date": "2025-08-12", "close": 10.24, "volume": 116.0}, {"date": "2025-08-13", "close": 10.25, "volume": 7611.0}, {"date": "2025-08-14", "close": 10.25, "volume": 116.0}, {"date": "2025-08-15", "close": 10.24, "volume": 115.0}, {"date": "2025-08-18", "close": 10.28, "volume": 126.0}, {"date": "2025-08-19", "close": 10.28, "volume": null}, {"date": "2025-08-20", "close": 10.28, "volume": null}, {"date": "2025-08-21", "close": 10.28, "volume": null}, {"date": "2025-08-22", "close": 10.25, "volume": 130.0}, {"date": "2025-08-25", "close": 10.25, "volume": null}, {"date": "2025-08-26", "close": 10.25, "volume": null}, {"date": "2025-08-27", "close": 10.25, "volume": null}, {"date": "2025-08-28", "close": 10.25, "volume": 1365.0}, {"date": "2025-08-29", "close": 10.25, "volume": null}, {"date": "2025-09-02", "close": 10.25, "volume": null}, {"date": "2025-09-03", "close": 10.25, "volume": null}, {"date": "2025-09-04", "close": 10.25, "volume": null}, {"date": "2025-09-05", "close": 10.25, "volume": 625.0}, {"date": "2025-09-08", "close": 10.25, "volume": null}, {"date": "2025-09-09", "close": 10.25, "volume": null}, {"date": "2025-09-10", "close": 10.26, "volume": 2800.0}, {"date": "2025-09-11", "close": 10.26, "volume": null}, {"date": "2025-09-12", "close": 10.26, "volume": null}, {"date": "2025-09-15", "close": 10.26, "volume": 753.0}, {"date": "2025-09-16", "close": 10.26, "volume": null}, {"date": "2025-09-17", "close": 10.26, "volume": null}, {"date": "2025-09-18", "close": 10.26, "volume": null}, {"date": "2025-09-19", "close": 10.26, "volume": null}, {"date": "2025-09-22", "close": 10.26, "volume": null}, {"date": "2025-09-23", "close": 10.27, "volume": 509.0}, {"date": "2025-09-24", "close": 10.29, "volume": 100.0}, {"date": "2025-09-25", "close": 10.29, "volume": null}, {"date": "2025-09-26", "close": 10.29, "volume": null}, {"date": "2025-09-29", "close": 10.29, "volume": null}, {"date": "2025-09-30", "close": 10.29, "volume": null}, {"date": "2025-10-01", "close": 10.37, "volume": 20916.0}, {"date": "2025-10-02", "close": 10.38, "volume": 102007.0}, {"date": "2025-10-03", "close": 10.41, "volume": 37599.0}, {"date": "2025-10-06", "close": 10.42, "volume": 5009.0}, {"date": "2025-10-07", "close": 10.4, "volume": 6975.0}, {"date": "2025-10-08", "close": 10.41, "volume": 12584.0}, {"date": "2025-10-09", "close": 10.455, "volume": 13958.0}, {"date": "2025-10-10", "close": 10.46, "volume": 18172.0}, {"date": "2025-10-13", "close": 10.73, "volume": 10534.0}, {"date": "2025-10-14", "close": 10.61, "volume": 6668.0}, {"date": "2025-10-15", "close": 10.55, "volume": 8180.0}, {"date": "2025-10-16", "close": 10.525, "volume": 522249.0}, {"date": "2025-10-17", "close": 10.54, "volume": 171877.0}, {"date": "2025-10-20", "close": 10.53, "volume": 2185.0}, {"date": "2025-10-21", "close": 10.53, "volume": 5709.0}, {"date": "2025-10-22", "close": 10.53, "volume": 38582.0}, {"date": "2025-10-23", "close": 10.66, "volume": 3470.0}, {"date": "2025-10-24", "close": 10.53, "volume": 580.0}, {"date": "2025-10-27", "close": 10.53, "volume": 1753.0}, {"date": "2025-10-28", "close": 10.53, "volume": 12249.0}, {"date": "2025-10-29", "close": 10.53, "volume": 502.0}, {"date": "2025-10-30", "close": 10.53, "volume": null}, {"date": "2025-10-31", "close": 10.53, "volume": null}, {"date": "2025-11-03", "close": 10.53, "volume": null}, {"date": "2025-11-04", "close": 10.53, "volume": null}, {"date": "2025-11-05", "close": 10.5487, "volume": 3355.0}, {"date": "2025-11-06", "close": 10.53, "volume": 3093.0}, {"date": "2025-11-07", "close": 10.53, "volume": 2083.0}, {"date": "2025-11-10", "close": 10.53, "volume": null}, {"date": "2025-11-11", "close": 10.53, "volume": null}, {"date": "2025-11-12", "close": 10.53, "volume": null}, {"date": "2025-11-13", "close": 10.53, "volume": 5601.0}, {"date": "2025-11-14", "close": 10.5, "volume": 6009.0}, {"date": "2025-11-17", "close": 10.53, "volume": 25202.0}, {"date": "2025-11-18", "close": 10.47, "volume": 14202.0}, {"date": "2025-11-19", "close": 10.46, "volume": 5000.0}, {"date": "2025-11-20", "close": 10.4398, "volume": 1600.0}, {"date": "2025-11-21", "close": 10.43, "volume": 22483.0}, {"date": "2025-11-24", "close": 10.42, "volume": 324.0}, {"date": "2025-11-25", "close": 10.42, "volume": null}, {"date": "2025-11-26", "close": 10.4302, "volume": 100.0}, {"date": "2025-11-28", "close": 10.4302, "volume": null}, {"date": "2025-12-01", "close": 10.4302, "volume": 9799.0}, {"date": "2025-12-02", "close": 10.4302, "volume": null}, {"date": "2025-12-03", "close": 10.44, "volume": 26405.0}, {"date": "2025-12-04", "close": 10.44, "volume": null}, {"date": "2025-12-05", "close": 10.48, "volume": 1501.0}, {"date": "2025-12-08", "close": 10.48, "volume": null}, {"date": "2025-12-09", "close": 10.4564, "volume": 1126.0}, {"date": "2025-12-10", "close": 10.4, "volume": 501.0}, {"date": "2025-12-11", "close": 10.4, "volume": null}, {"date": "2025-12-12", "close": 10.4, "volume": 228422.0}, {"date": "2025-12-15", "close": 10.4168, "volume": 572.0}, {"date": "2025-12-16", "close": 10.4, "volume": 159600.0}, {"date": "2025-12-17", "close": 10.4, "volume": null}, {"date": "2025-12-18", "close": 10.4, "volume": null}, {"date": "2025-12-19", "close": 10.4, "volume": null}, {"date": "2025-12-22", "close": 10.42, "volume": 6931.0}, {"date": "2025-12-23", "close": 10.42, "volume": null}, {"date": "2025-12-24", "close": 10.42, "volume": null}, {"date": "2025-12-26", "close": 10.42, "volume": null}, {"date": "2025-12-29", "close": 10.42, "volume": null}, {"date": "2025-12-30", "close": 10.42, "volume": 11000.0}, {"date": "2025-12-31", "close": 10.42, "volume": null}, {"date": "2026-01-02", "close": 10.42, "volume": null}, {"date": "2026-01-05", "close": 10.44, "volume": 102606.0}, {"date": "2026-01-06", "close": 10.45, "volume": 218300.0}, {"date": "2026-01-07", "close": 10.42, "volume": 1800.0}, {"date": "2026-01-08", "close": 10.42, "volume": null}, {"date": "2026-01-09", "close": 10.42, "volume": null}, {"date": "2026-01-12", "close": 10.4204, "volume": 500.0}, {"date": "2026-01-13", "close": 10.4204, "volume": null}, {"date": "2026-01-14", "close": 10.47, "volume": 6700.0}, {"date": "2026-01-15", "close": 10.46, "volume": 2037.0}, {"date": "2026-01-16", "close": 10.46, "volume": null}, {"date": "2026-01-20", "close": 10.4436, "volume": 1446.0}, {"date": "2026-01-21", "close": 10.46, "volume": 19315.0}, {"date": "2026-01-22", "close": 10.46, "volume": null}, {"date": "2026-01-23", "close": 10.46, "volume": 712.0}, {"date": "2026-01-26", "close": 10.46, "volume": null}, {"date": "2026-01-27", "close": 10.46, "volume": null}, {"date": "2026-01-28", "close": 10.46, "volume": null}, {"date": "2026-01-29", "close": 10.465, "volume": 145123.0}, {"date": "2026-01-30", "close": 10.4945, "volume": 29158.0}, {"date": "2026-02-02", "close": 10.51, "volume": 145280.0}, {"date": "2026-02-03", "close": 10.4801, "volume": 7609.0}, {"date": "2026-02-04", "close": 10.48, "volume": 612.0}, {"date": "2026-02-05", "close": 10.48, "volume": 15312.0}, {"date": "2026-02-06", "close": 10.47, "volume": 56020.0}, {"date": "2026-02-09", "close": 10.47, "volume": null}, {"date": "2026-02-10", "close": 10.46, "volume": 3935.0}, {"date": "2026-02-11", "close": 10.46, "volume": null}, {"date": "2026-02-12", "close": 10.46, "volume": 5616.0}, {"date": "2026-02-13", "close": 10.5, "volume": 108.0}, {"date": "2026-02-17", "close": 10.47, "volume": 1200.0}, {"date": "2026-02-18", "close": 10.4601, "volume": 601.0}, {"date": "2026-02-19", "close": 10.4601, "volume": null}, {"date": "2026-02-20", "close": 10.4601, "volume": null}, {"date": "2026-02-23", "close": 10.4601, "volume": null}, {"date": "2026-02-24", "close": 10.46, "volume": 57926.0}, {"date": "2026-02-25", "close": 10.46, "volume": null}, {"date": "2026-02-26", "close": 10.46, "volume": null}, {"date": "2026-02-27", "close": 10.46, "volume": null}, {"date": "2026-03-02", "close": 10.47, "volume": 4214.0}, {"date": "2026-03-03", "close": 10.47, "volume": null}, {"date": "2026-03-04", "close": 10.47, "volume": 2123.0}, {"date": "2026-03-05", "close": 10.49, "volume": 1742.0}, {"date": "2026-03-06", "close": 10.49, "volume": null}, {"date": "2026-03-09", "close": 10.49, "volume": null}, {"date": "2026-03-10", "close": 10.49, "volume": null}, {"date": "2026-03-11", "close": 10.49, "volume": 2800.0}, {"date": "2026-03-12", "close": 10.49, "volume": null}, {"date": "2026-03-13", "close": 10.5, "volume": 55627.0}, {"date": "2026-03-16", "close": 10.51, "volume": 25000.0}, {"date": "2026-03-17", "close": 10.51, "volume": null}, {"date": "2026-03-18", "close": 10.515, "volume": 554.0}, {"date": "2026-03-19", "close": 10.515, "volume": null}, {"date": "2026-03-20", "close": 10.5, "volume": 13579.0}, {"date": "2026-03-23", "close": 10.52, "volume": 16170.0}, {"date": "2026-03-24", "close": 10.52, "volume": null}, {"date": "2026-03-25", "close": 10.52, "volume": 2251.0}, {"date": "2026-03-26", "close": 10.51, "volume": 108.0}, {"date": "2026-03-27", "close": 10.51, "volume": null}, {"date": "2026-03-30", "close": 10.52, "volume": 38554.0}, {"date": "2026-03-31", "close": 10.52, "volume": null}, {"date": "2026-04-01", "close": 10.54, "volume": 218.0}, {"date": "2026-04-02", "close": 10.535, "volume": 2076.0}, {"date": "2026-04-06", "close": 10.55, "volume": 3351.0}, {"date": "2026-04-07", "close": 10.55, "volume": 470.0}, {"date": "2026-04-08", "close": 10.54, "volume": 986.0}, {"date": "2026-04-09", "close": 10.545, "volume": 320.0}, {"date": "2026-04-10", "close": 10.54, "volume": 25075.0}, {"date": "2026-04-13", "close": 10.54, "volume": null}, {"date": "2026-04-14", "close": 10.58, "volume": 3700.0}, {"date": "2026-04-15", "close": 10.555, "volume": 361.0}, {"date": "2026-04-16", "close": 10.556, "volume": 1400.0}, {"date": "2026-04-17", "close": 10.56, "volume": 2900.0}, {"date": "2026-04-20", "close": 10.56, "volume": 7545.0}, {"date": "2026-04-21", "close": 10.57, "volume": 212162.0}, {"date": "2026-04-22", "close": 10.57, "volume": null}, {"date": "2026-04-23", "close": 10.57, "volume": null}, {"date": "2026-04-24", "close": 10.57, "volume": null}, {"date": "2026-04-27", "close": 10.57, "volume": null}, {"date": "2026-04-28", "close": 10.58, "volume": 2880.0}, {"date": "2026-04-29", "close": 10.58, "volume": 916.0}, {"date": "2026-04-30", "close": 10.6, "volume": 288.0}, {"date": "2026-05-01", "close": 10.58, "volume": 9528.0}, {"date": "2026-05-04", "close": 10.58, "volume": 14529.0}, {"date": "2026-05-05", "close": 10.58, "volume": null}, {"date": "2026-05-06", "close": 10.59, "volume": 474243.0}, {"date": "2026-05-07", "close": 10.61, "volume": 100100.0}, {"date": "2026-05-08", "close": 10.58, "volume": 5029.0}, {"date": "2026-05-11", "close": 10.58, "volume": null}, {"date": "2026-05-12", "close": 10.61, "volume": 625557.0}, {"date": "2026-05-13", "close": 10.6, "volume": 33353.0}, {"date": "2026-05-14", "close": 10.59, "volume": 16802.0}, {"date": "2026-05-15", "close": 10.6, "volume": 115269.0}, {"date": "2026-05-18", "close": 10.59, "volume": 1306.0}, {"date": "2026-05-19", "close": 10.59, "volume": null}, {"date": "2026-05-20", "close": 10.6, "volume": 1382.0}, {"date": "2026-05-21", "close": 10.62, "volume": 491.0}, {"date": "2026-05-22", "close": 10.62, "volume": 10080.0}, {"date": "2026-05-26", "close": 10.61, "volume": 983.0}, {"date": "2026-05-27", "close": 10.61, "volume": null}, {"date": "2026-05-28", "close": 10.61, "volume": null}, {"date": "2026-05-29", "close": 10.61, "volume": null}, {"date": "2026-06-01", "close": 10.61, "volume": 106484.0}, {"date": "2026-06-02", "close": 10.59, "volume": 443.0}, {"date": "2026-06-03", "close": 10.61, "volume": 15366.0}, {"date": "2026-06-04", "close": 10.61, "volume": 267.0}, {"date": "2026-06-05", "close": 10.61, "volume": null}, {"date": "2026-06-08", "close": 10.61, "volume": 108.0}, {"date": "2026-06-09", "close": 10.62, "volume": 10383.0}, {"date": "2026-06-10", "close": 10.62, "volume": null}, {"date": "2026-06-11", "close": 10.62, "volume": null}, {"date": "2026-06-12", "close": 10.62, "volume": null}, {"date": "2026-06-15", "close": 10.61, "volume": 9120.0}, {"date": "2026-06-16", "close": 10.62, "volume": 4301.0}, {"date": "2026-06-17", "close": 10.62, "volume": null}, {"date": "2026-06-18", "close": 10.62, "volume": null}, {"date": "2026-06-22", "close": 10.62, "volume": null}, {"date": "2026-06-23", "close": 10.62, "volume": null}, {"date": "2026-06-24", "close": 10.61, "volume": 213.0}, {"date": "2026-06-25", "close": 10.67, "volume": 18789.0}, {"date": "2026-06-26", "close": 10.68, "volume": 3029.0}, {"date": "2026-06-29", "close": 10.695, "volume": 4013.0}, {"date": "2026-06-30", "close": 10.695, "volume": null}, {"date": "2026-07-01", "close": 10.695, "volume": 4143.0}, {"date": "2026-07-02", "close": 10.695, "volume": null}, {"date": "2026-07-06", "close": 10.695, "volume": null}, {"date": "2026-07-07", "close": 10.69, "volume": 2628.0}, {"date": "2026-07-08", "close": 10.69, "volume": null}, {"date": "2026-07-09", "close": 10.69, "volume": null}, {"date": "2026-07-10", "close": 10.69, "volume": null}, {"date": "2026-07-13", "close": 10.69, "volume": null}, {"date": "2026-07-14", "close": 10.69, "volume": null}, {"date": "2026-07-15", "close": 10.69, "volume": null}, {"date": "2026-07-16", "close": 10.69, "volume": 115.0}, {"date": "2026-07-17", "close": 10.69, "volume": null}, {"date": "2026-07-20", "close": 10.69, "volume": null}, {"date": "2026-07-21", "close": 10.69, "volume": null}, {"date": "2026-07-22", "close": 10.69, "volume": null}, {"date": "2026-07-23", "close": 10.69, "volume": null}, {"date": "2026-07-24", "close": 10.69, "volume": null}, {"date": "2026-07-27", "close": 10.7199, "volume": 1318.0}, {"date": "2026-07-28", "close": 10.7199, "volume": null}, {"date": "2026-07-29", "close": 10.7199, "volume": null}, {"date": "2026-07-30", "close": 10.73, "volume": 105.0}, {"date": "2026-07-31", "close": 10.73, "volume": 1142.0}, {"date": "2026-08-03", "close": 10.71, "volume": 513.0}, {"date": "2026-08-04", "close": 10.71, "volume": null}, {"date": "2026-08-05", "close": 10.71, "volume": 534.0}, {"date": "2026-08-06", "close": 10.73, "volume": 810.0}, {"date": "2026-08-07", "close": 10.73, "volume": 2511.0}, {"date": "2026-08-10", "close": 10.73, "volume": 3140.0}, {"date": "2026-08-11", "close": 10.74, "volume": 1527.0}, {"date": "2026-08-12", "close": 10.74, "volume": null}, {"date": "2026-08-13", "close": 10.75, "volume": 6439.0}, {"date": "2026-08-14", "close": 10.75, "volume": 1412.0}, {"date": "2026-08-17", "close": 10.76, "volume": 609.0}, {"date": "2026-08-18", "close": 10.76, "volume": 1144.0}, {"date": "2026-08-19", "close": 10.79, "volume": 533.0}, {"date": "2026-08-20", "close": 10.79, "volume": null}, {"date": "2026-08-21", "close": 10.79, "volume": 1367.0}, {"date": "2026-08-24", "close": 10.79, "volume": null}, {"date": "2026-08-25", "close": 10.8, "volume": 960.0}, {"date": "2026-08-26", "close": 10.8, "volume": null}, {"date": "2026-08-27", "close": 10.8, "volume": 57157.0}, {"date": "2026-08-28", "close": 10.79, "volume": 894.0}, {"date": "2026-08-31", "close": 10.76, "volume": 4058.0}, {"date": "2026-09-01", "close": 10.76, "volume": null}, {"date": "2026-09-02", "close": 10.76, "volume": null}, {"date": "2026-09-03", "close": 10.76, "volume": null}, {"date": "2026-09-04", "close": 10.76, "volume": null}, {"date": "2026-09-08", "close": 10.76, "volume": null}, {"date": "2026-09-09", "close": 10.76, "volume": null}, {"date": "2026-09-10", "close": 10.76, "volume": null}, {"date": "2026-09-11", "close": 10.81, "volume": 2143.0}, {"date": "2026-09-14", "close": 10.82, "volume": 997.0}, {"date": "2026-09-15", "close": 10.82, "volume": null}, {"date": "2026-09-16", "close": 10.82, "volume": 2618.0}, {"date": "2026-09-17", "close": 10.83, "volume": 851.0}, {"date": "2026-09-18", "close": 10.8301, "volume": 2201.0}, {"date": "2026-09-21", "close": 10.8301, "volume": null}, {"date": "2026-09-22", "close": 10.8301, "volume": null}], "refreshing": true}