[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RACC":3,"homepage-market-summary":28,"stock-historical-RACC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RACC","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},"Research Alliance Corporation III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Research Alliance Corporation III is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","New York, NY",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.15,10.31,10.3,-0.15,-1.46,109566.488319,372,10.1632,33.5,9.62,67000.5269219785,2.2,93,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":13,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":177},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":19,"latest_close":15,"start_date":176,"end_date":5},67001,6231049.003744001,"2026-05-20",[178,179,187,197,207,217,226,233,243,251,259,269,277,286,295,304,311,322,331,339,348,359,369,379,390,398,407,414,422,432,442,452,462,473,483,492,503,512,523,532,542,550,560,570,581,590,599,610,621,632,641,649,657,662,669,677,683,687,692,697,702,708,713,716,721,727,733,738,740,746,751,756,761,765,769,773,777,784,788,791,795,798,801,804,808,812,815,818,822,825,828,834,839],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":181,"high":181,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",10.45,-0.07,-0.68,39258.8073,194,10.3794,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":148,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",10.5,10.5378,10.3401,10.37,-3.26,36003.8073,192,10.4293,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",10.71,10.72,10.55,-0.11,-1.02,5174.5955,86,10.613,{"date":208,"open":209,"high":210,"low":189,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",10.8,10.91,10.83,-0.05,-0.46,62484.8086,363,10.7517,{"date":218,"open":16,"high":219,"low":16,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",10.9,10.88,0.17,1.59,13147.0693,401,10.8185,{"date":227,"open":228,"high":228,"low":24,"close":199,"change":43,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",10.95,-1.92,50775.266,419,10.6777,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",10.948,10.96,10.92,-0.14,-1.27,2667.0773,71,10.9562,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",11.06,-0.04,-0.36,321.9873,40,11.0687,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":86,"volume":256,"transactions":257,"vwap":258},"2026-09-21",10.9358,11.1,0.1,899.9883,46,11.0342,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",11.02,11.07,11,-0.0999,-0.9,148268.6133,703,11.0044,{"date":270,"open":254,"high":254,"low":271,"close":272,"change":273,"percent_change":-6,"volume":274,"transactions":275,"vwap":276},"2026-09-17",10.905,11.0999,-0.0001,82888.775,252,10.9992,{"date":278,"open":279,"high":280,"low":228,"close":254,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",11.3,11.305,-0.1,-0.89,38030.487,241,11.077,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":281,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",11.18,11.45,11.2,-0.88,20353.1123,250,11.2757,{"date":296,"open":297,"high":298,"low":299,"close":279,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",11.29,11.35,11.16,0,23354.8723,284,11.3066,{"date":305,"open":254,"high":279,"low":306,"close":279,"change":238,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",11.05,-1.22,21396.8953,611,11.166,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",11.6,11.8,11.15,11.44,-0.16,-1.38,31141.5923,320,11.4977,{"date":323,"open":324,"high":325,"low":324,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",11.4081,11.75,0.06,0.52,35469.1483,454,11.6113,{"date":332,"open":333,"high":313,"low":263,"close":334,"change":255,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",11.34,11.54,0.87,676345.143,813,11.0352,{"date":340,"open":341,"high":342,"low":288,"close":316,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",12.26,12.74,-0.93,-7.52,1073571.549761,907,11.9019,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",16.99,17.9,12.25,12.37,-7.38,-37.37,834025.494301,2092,13.7246,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",20.77,19.71,19.75,-0.75,-3.66,23420.642,1032,20.3076,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":160,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",20.65,21.5,20.11,20.5,-1.2,13126.643482,636,20.5829,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",20.85,22.17,19.97,20.75,-0.65,-3.04,19729.618,1096,20.5745,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":281,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",21.8,21.4,-0.47,64669.546,195,21.608,{"date":399,"open":400,"high":401,"low":372,"close":372,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",21.85,22,-0.4999,-2.27,17978.282,94,21.8538,{"date":408,"open":401,"high":409,"low":372,"close":410,"change":273,"percent_change":-6,"volume":411,"transactions":412,"vwap":413},"2026-08-26",22.96,21.9999,32450.545,1182,22.0357,{"date":415,"open":416,"high":401,"low":416,"close":401,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",21,0.95,4.51,3755.045,483,21.7857,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":307,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",23.69,24.2,19.85,21.05,-5.48,101852.996,1842,21.8898,{"date":433,"open":434,"high":435,"low":393,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",23,24.75,22.27,-0.63,-2.75,56900.791,3218,22.5166,{"date":443,"open":435,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",25.145,22.25,22.9,-1.7,-6.91,43135.583,492,23.8452,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",24.03,25.5,24.6,0.11,0.45,4697.2081,146,25.1964,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",27,27.25,22.925,24.49,-2.21,-8.28,42250.5,6188,25.2181,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":99,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",26.17,27.9,24.91,26.7,-1.11,19972.956547,704,25.8588,{"date":484,"open":485,"high":486,"low":464,"close":464,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",28.99,29.45,-0.7,-2.53,8150.724597,405,27.8723,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",26.48,30.235,25.45,27.7,-1.6,-5.46,78702.917748,12736,28.7823,{"date":504,"open":505,"high":23,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",26.59,29.3,2.64,9.9,90928.691921,12647,28.9424,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",24.4,27.555,24.25,26.66,2.66,11.08,47457.001496,2761,25.4219,{"date":524,"open":525,"high":526,"low":401,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",24,24.01,-0.8,-3.23,17889.109025,473,23.156,{"date":533,"open":525,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",25.74,23.59,24.8,0.18,0.73,39806.123685,531,24.93,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":300,"percent_change":300,"volume":547,"transactions":548,"vwap":549},"2026-08-06",22.31,25.65,24.62,33935.830589,1826,24.5633,{"date":551,"open":552,"high":553,"low":554,"close":546,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",23.71,25.49,20.27,0.12,0.49,32362.982697,1807,24.243,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",22.89,25.25,24.5,2.1,9.38,44884.656347,2201,24.0253,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",22.55,23.246,21.8052,22.4,0.65,2.99,4166.327542,309,22.3391,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":18,"percent_change":183,"volume":587,"transactions":588,"vwap":589},"2026-07-31",22.09,22.5,18.1,21.75,31334.968837,481,20.6468,{"date":591,"open":592,"high":434,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",16.7,21.9,5.4001,32.73,29144.665639,544,21.1825,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",13.875,16.85,13.75,16.4999,2.6599,19.22,568852.070512,2489,14.6004,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",13.335,14.35,13.1,13.84,0.565,4.26,117105.57078,658,13.582,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",12.95,13.47,12,13.275,2.2549,20.46,281451.828119,922,12.8847,{"date":633,"open":199,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",11.0201,10.4379,0.0101,0.09,1525,56,10.9011,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":246,"percent_change":247,"volume":646,"transactions":647,"vwap":648},"2026-07-22",10.97,11.355,11.01,1657,89,11.0556,{"date":650,"open":651,"high":651,"low":189,"close":306,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",11.5,0.04,0.36,14973.6,227,11.3777,{"date":658,"open":645,"high":645,"low":645,"close":645,"change":119,"percent_change":659,"volume":660,"transactions":263,"vwap":661},"2026-07-20",-1.08,230,11.0784,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":394,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-17",12.64,10.6,11.13,-4.05,7700,{"date":670,"open":671,"high":672,"low":673,"close":313,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":313},"2026-07-16",11.7,12.86,10.52,0.4,3.57,21300,{"date":678,"open":679,"high":289,"low":680,"close":290,"change":681,"percent_change":458,"volume":682,"transactions":9,"vwap":290},"2026-07-15",10.74,10.73,0.05,13700,{"date":684,"open":254,"high":685,"low":254,"close":315,"change":18,"percent_change":686,"volume":172,"transactions":9,"vwap":315},"2026-07-14",11.19,-1.33,{"date":688,"open":228,"high":279,"low":228,"close":279,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":279},"2026-07-13",0.3,2.73,2300,{"date":693,"open":263,"high":263,"low":263,"close":263,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":263},"2026-07-10",0.29,2.71,500,{"date":698,"open":199,"high":263,"low":199,"close":199,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":199},"2026-07-09",-0.09,-0.83,4700,{"date":703,"open":704,"high":263,"low":704,"close":209,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":209},"2026-07-08",10.4,-0.4,-3.57,22100,{"date":709,"open":710,"high":711,"low":290,"close":290,"change":281,"percent_change":291,"volume":712,"transactions":9,"vwap":290},"2026-07-07",11.42,12.32,9100,{"date":714,"open":279,"high":279,"low":279,"close":279,"change":300,"percent_change":300,"volume":715,"transactions":9,"vwap":279},"2026-07-06",4,{"date":717,"open":306,"high":718,"low":306,"close":279,"change":694,"percent_change":719,"volume":720,"transactions":9,"vwap":279},"2026-07-02",12.15,2.63,1900,{"date":722,"open":236,"high":723,"low":228,"close":645,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":645},"2026-07-01",12.38,0.31,2.9,3900,{"date":728,"open":685,"high":685,"low":729,"close":730,"change":652,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-30",10.51,10.7,0.38,1600,{"date":734,"open":704,"high":735,"low":704,"close":735,"change":457,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-29",10.66,1.04,9600,{"date":739,"open":201,"high":201,"low":201,"close":201,"change":300,"percent_change":300,"volume":300,"transactions":9,"vwap":201},"2026-06-26",{"date":741,"open":742,"high":211,"low":743,"close":201,"change":744,"percent_change":637,"volume":745,"transactions":9,"vwap":201},"2026-06-25",10.64,10.41,0.01,3800,{"date":747,"open":209,"high":209,"low":189,"close":748,"change":637,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-24",10.54,0.86,4500,{"date":752,"open":753,"high":753,"low":181,"close":181,"change":326,"percent_change":754,"volume":755,"transactions":9,"vwap":181},"2026-06-23",10.75,0.58,3700,{"date":757,"open":263,"high":263,"low":758,"close":758,"change":143,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-22",10.39,-0.19,2900,{"date":762,"open":254,"high":254,"low":758,"close":743,"change":763,"percent_change":281,"volume":764,"transactions":9,"vwap":743},"2026-06-18",-0.01,5300,{"date":766,"open":665,"high":665,"low":192,"close":767,"change":744,"percent_change":255,"volume":768,"transactions":9,"vwap":767},"2026-06-17",10.42,8100,{"date":770,"open":17,"high":771,"low":17,"close":743,"change":744,"percent_change":255,"volume":772,"transactions":9,"vwap":743},"2026-06-16",10.81,23400,{"date":774,"open":775,"high":743,"low":775,"close":704,"change":300,"percent_change":300,"volume":776,"transactions":9,"vwap":704},"2026-06-15",10.25,14900,{"date":778,"open":779,"high":704,"low":780,"close":704,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":704},"2026-06-12",10.38,10.35,0.02,0.19,7800,{"date":785,"open":767,"high":767,"low":192,"close":779,"change":246,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-11",-0.38,2700,{"date":789,"open":779,"high":767,"low":779,"close":767,"change":143,"percent_change":759,"volume":790,"transactions":9,"vwap":767},"2026-06-10",1700,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":652,"percent_change":731,"volume":794,"transactions":9,"vwap":793},"2026-06-09",10.44,100,{"date":796,"open":758,"high":181,"low":17,"close":704,"change":212,"percent_change":104,"volume":797,"transactions":9,"vwap":704},"2026-06-08",3200,{"date":799,"open":793,"high":181,"low":743,"close":181,"change":652,"percent_change":731,"volume":800,"transactions":9,"vwap":181},"2026-06-05",3000,{"date":802,"open":793,"high":793,"low":743,"close":743,"change":781,"percent_change":782,"volume":803,"transactions":9,"vwap":743},"2026-06-04",1400,{"date":805,"open":758,"high":758,"low":758,"close":758,"change":806,"percent_change":694,"volume":807,"transactions":9,"vwap":758},"2026-06-03",0.03,200,{"date":809,"open":189,"high":189,"low":16,"close":810,"change":300,"percent_change":300,"volume":811,"transactions":9,"vwap":810},"2026-06-02",10.36,7100,{"date":813,"open":814,"high":704,"low":814,"close":810,"change":143,"percent_change":759,"volume":172,"transactions":9,"vwap":810},"2026-06-01",10.29,{"date":816,"open":779,"high":793,"low":779,"close":779,"change":143,"percent_change":759,"volume":817,"transactions":9,"vwap":779},"2026-05-29",10000,{"date":819,"open":820,"high":704,"low":820,"close":704,"change":806,"percent_change":694,"volume":821,"transactions":9,"vwap":704},"2026-05-28",10.33,15900,{"date":823,"open":181,"high":665,"low":17,"close":192,"change":300,"percent_change":300,"volume":824,"transactions":9,"vwap":192},"2026-05-27",4300,{"date":826,"open":189,"high":189,"low":192,"close":192,"change":744,"percent_change":255,"volume":827,"transactions":9,"vwap":192},"2026-05-26",8500,{"date":829,"open":16,"high":830,"low":16,"close":810,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":810},"2026-05-22",10.53,0.08,0.78,33000,{"date":835,"open":17,"high":836,"low":775,"close":837,"change":143,"percent_change":759,"volume":838,"transactions":9,"vwap":837},"2026-05-21",10.32,10.28,57900,{"date":176,"open":840,"high":189,"low":840,"close":17,"change":637,"percent_change":841,"volume":842,"transactions":9,"vwap":17},10.21,0.88,713600]