[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWAYI":3,"homepage-market-summary":31,"stock-historical-RWAYI":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWAYI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Runway Growth Finance Corp. 7.25% Notes due 2031","Nasdaq",null,"Common Stock","Chicago, IL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},7.4344,1.8125,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":18,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.38,24.42,24.53,24.371,0,9906.029,88,24.4041,25.93,24.25,14640.592283040936,7.7,171,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":5},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":30,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},14641,2503541.2804,-1.81,"2026-02-04",[184,185,195,205,213,222,231,239,250,260,269,278,286,294,303,312,318,326,335,342,351,359,367,373,378,382,392,398,405,413,421,429,436,442,451,458,465,471,479,485,491,496,501,509,516,524,531,538,545,551,556,561,566,573,579,586,593,597,600,603,608,613,618,621,626,630,633,637,640,642,648,655,657,661,666,671,675,677,682,685,689,693,696,699,703,706,709,712,716,719,722,725,729,734,737,740,743,746,749,754,758,762,766,771,776,780,785,793,798,803,809,815,819,826,830,833,839,843,845,852,857,863,866,868,871,876,879,882,886,888,892,895,898,901,905,908,911,914,916,919,923,926,930,933,937,940,943,946,949,952,955,958,962,964,970,976,982,987,992,997,1001,1006,1010,1015,1020,1024,1028,1031,1035,1040,1045],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.41,24.5299,24.36,-0.0301,-0.12,5058.1838,46,24.3986,{"date":196,"open":197,"high":198,"low":187,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.4201,24.472,24.4101,-0.0899,-0.37,6741.1838,121,24.4188,{"date":206,"open":207,"high":208,"low":187,"close":207,"change":209,"percent_change":118,"volume":210,"transactions":211,"vwap":212},"2026-10-05",24.5,24.685,0.075,6998.1838,69,24.5137,{"date":214,"open":215,"high":215,"low":19,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",25.05,24.425,-0.275,-1.11,9564.1838,138,24.488,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":68,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",24.61,24.75,24.7,-0.2,968.1838,27,24.6856,{"date":232,"open":233,"high":225,"low":233,"close":225,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",24.6,-0.01,-0.04,5056.1838,912,24.6753,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",24.59,24.84,24.4,24.76,0.29,1.19,5470.1838,55,24.5256,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",24.65,24.45,24.47,-0.08,-0.33,3724.1838,65,24.5176,{"date":261,"open":262,"high":263,"low":207,"close":264,"change":255,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",24.52,24.555,24.55,-0.32,3164.1838,60,24.5207,{"date":270,"open":262,"high":271,"low":262,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",24.96,24.63,0.04,0.16,3624.1838,47,24.6457,{"date":279,"open":226,"high":280,"low":262,"close":241,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",24.72,-0.11,-0.45,6131.1838,63,24.6019,{"date":287,"open":233,"high":288,"low":233,"close":226,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",24.7001,-0.15,-0.6,4876.1838,74,24.6642,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":235,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",24.91,24.97,24.85,-0.16,3060.1838,39,24.9029,{"date":304,"open":225,"high":305,"low":225,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",24.95,24.89,0.05,0.2,1705.1838,36,24.8506,{"date":313,"open":314,"high":242,"low":207,"close":242,"change":234,"percent_change":235,"volume":315,"transactions":316,"vwap":317},"2026-09-17",24.79,1770.1838,31,24.5592,{"date":319,"open":320,"high":298,"low":320,"close":298,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",24.5501,-0.0999,-0.4,938.1838,30,24.7372,{"date":327,"open":305,"high":305,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",24.565,24.9499,0.0699,0.28,10623.1838,98,24.6961,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":229,"vwap":341},"2026-09-14",24.88,0.005,0.02,605.1838,24.8539,{"date":343,"open":344,"high":344,"low":298,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",25.01,24.875,-0.025,-0.1,4738.1838,50,24.9207,{"date":352,"open":353,"high":297,"low":354,"close":353,"change":355,"percent_change":227,"volume":356,"transactions":357,"vwap":358},"2026-09-10",24.9,24.78,-0.0499,10086.1838,43,24.9169,{"date":360,"open":361,"high":297,"low":362,"close":329,"change":363,"percent_change":273,"volume":364,"transactions":365,"vwap":366},"2026-09-09",24.94,24.8,0.0099,3744.1838,48,24.9308,{"date":368,"open":369,"high":361,"low":353,"close":361,"change":273,"percent_change":274,"volume":370,"transactions":371,"vwap":372},"2026-09-08",24.92,6077.1838,37,24.9082,{"date":374,"open":353,"high":353,"low":353,"close":353,"change":22,"percent_change":22,"volume":375,"transactions":376,"vwap":377},"2026-09-04",2423.1838,23,24.897,{"date":379,"open":337,"high":353,"low":362,"close":353,"change":273,"percent_change":274,"volume":380,"transactions":324,"vwap":381},"2026-09-03",2796.1838,24.8743,{"date":383,"open":384,"high":353,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",24.7688,24.686,24.86,0.08,0.32,17482.1838,132,24.7889,{"date":393,"open":353,"high":353,"low":394,"close":354,"change":255,"percent_change":265,"volume":395,"transactions":396,"vwap":397},"2026-09-01",24.62,13767.1838,58,24.7911,{"date":399,"open":400,"high":353,"low":244,"close":386,"change":401,"percent_change":331,"volume":402,"transactions":403,"vwap":404},"2026-08-31",24.83,0.07,5818.1838,867,24.8295,{"date":406,"open":407,"high":314,"low":272,"close":314,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",24.66,-0.06,-0.24,1810.2238,42,24.698,{"date":414,"open":415,"high":298,"low":416,"close":298,"change":417,"percent_change":418,"volume":419,"transactions":52,"vwap":420},"2026-08-27",24.848,24.725,0.1001,0.4,2887.5321,24.7596,{"date":422,"open":314,"high":314,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":229,"vwap":428},"2026-08-26",24.58,24.7499,-0.0701,-0.28,1608.2238,24.6921,{"date":430,"open":252,"high":431,"low":252,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":411,"vwap":435},"2026-08-25",24.82,0.23,0.94,4653.1838,24.7751,{"date":437,"open":241,"high":244,"low":423,"close":241,"change":438,"percent_change":169,"volume":439,"transactions":440,"vwap":441},"2026-08-24",0.03,6947.1838,51,24.6381,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",24.71,24.56,-0.14,-0.57,2184.1838,61,24.5958,{"date":452,"open":226,"high":444,"low":445,"close":226,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",-0.0318,-0.13,5479.1838,87,24.6497,{"date":459,"open":314,"high":314,"low":252,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":365,"vwap":464},"2026-08-19",24.7318,-0.0582,-0.23,5278.1838,24.6669,{"date":466,"open":362,"high":467,"low":233,"close":314,"change":339,"percent_change":387,"volume":468,"transactions":469,"vwap":470},"2026-08-18",24.81,17026.0358,125,24.6723,{"date":472,"open":407,"high":467,"low":233,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",24.77,0.22,0.9,17513.1838,193,24.6932,{"date":480,"open":233,"high":233,"low":207,"close":264,"change":201,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",-1.48,6240.1838,128,24.5577,{"date":486,"open":487,"high":361,"low":298,"close":369,"change":330,"percent_change":331,"volume":488,"transactions":489,"vwap":490},"2026-08-13",24.9399,4914.1838,45,24.8736,{"date":492,"open":337,"high":353,"low":298,"close":493,"change":355,"percent_change":227,"volume":494,"transactions":258,"vwap":495},"2026-08-12",24.8501,7049.1838,24.8742,{"date":497,"open":305,"high":305,"low":400,"close":353,"change":498,"percent_change":273,"volume":499,"transactions":489,"vwap":500},"2026-08-11",0.0101,2258.1838,24.8929,{"date":502,"open":362,"high":306,"low":362,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",24.8899,0.1299,0.52,2468.1838,53,24.8502,{"date":510,"open":225,"high":362,"low":444,"close":244,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",0.015,0.06,10209.1838,94,24.7588,{"date":517,"open":226,"high":362,"low":226,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",24.745,0.0375,0.15,3669.1838,56,24.7374,{"date":525,"open":226,"high":526,"low":233,"close":526,"change":527,"percent_change":234,"volume":528,"transactions":529,"vwap":530},"2026-08-05",24.7075,-0.0025,13760,93,24.6412,{"date":532,"open":225,"high":533,"low":226,"close":444,"change":200,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",24.7699,-0.36,7160,104,24.7324,{"date":539,"open":416,"high":540,"low":416,"close":540,"change":541,"percent_change":-6,"volume":542,"transactions":543,"vwap":544},"2026-08-03",24.7999,-0.0001,1689,54,24.7468,{"date":546,"open":407,"high":547,"low":394,"close":362,"change":339,"percent_change":387,"volume":548,"transactions":549,"vwap":550},"2026-07-31",24.87,12343,725,24.7441,{"date":552,"open":225,"high":354,"low":553,"close":354,"change":438,"percent_change":169,"volume":554,"transactions":248,"vwap":555},"2026-07-30",24.68,4859,24.7168,{"date":557,"open":362,"high":362,"low":226,"close":225,"change":347,"percent_change":322,"volume":558,"transactions":559,"vwap":560},"2026-07-29",6585.337,100,24.7473,{"date":562,"open":467,"high":353,"low":362,"close":298,"change":307,"percent_change":308,"volume":563,"transactions":564,"vwap":565},"2026-07-28",1918,40,24.8142,{"date":567,"open":271,"high":271,"low":354,"close":362,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",-0.17,-0.68,6874.5469,57,24.8222,{"date":574,"open":305,"high":297,"low":362,"close":297,"change":575,"percent_change":255,"volume":576,"transactions":577,"vwap":578},"2026-07-24",-0.02,5251,82,24.8528,{"date":580,"open":305,"high":581,"low":582,"close":581,"change":273,"percent_change":274,"volume":583,"transactions":584,"vwap":585},"2026-07-23",24.99,24.915,1554,20,24.9327,{"date":587,"open":588,"high":589,"low":298,"close":305,"change":68,"percent_change":227,"volume":590,"transactions":591,"vwap":592},"2026-07-22",25,25.02,10315,131,24.8787,{"date":594,"open":588,"high":589,"low":431,"close":588,"change":387,"percent_change":388,"volume":595,"transactions":529,"vwap":596},"2026-07-21",7888,24.977,{"date":598,"open":400,"high":305,"low":431,"close":369,"change":273,"percent_change":274,"volume":599,"transactions":301,"vwap":500},"2026-07-20",1194,{"date":601,"open":298,"high":297,"low":298,"close":337,"change":347,"percent_change":322,"volume":602,"transactions":9,"vwap":337},"2026-07-17",1500,{"date":604,"open":305,"high":605,"low":400,"close":605,"change":606,"percent_change":152,"volume":607,"transactions":9,"vwap":605},"2026-07-16",24.98,0.18,3700,{"date":609,"open":467,"high":431,"low":362,"close":362,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":362},"2026-07-15",-0.22,-0.88,2100,{"date":614,"open":547,"high":589,"low":226,"close":589,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":589},"2026-07-14",0.17,0.68,9200,{"date":619,"open":298,"high":298,"low":252,"close":298,"change":568,"percent_change":569,"volume":620,"transactions":9,"vwap":298},"2026-07-13",1800,{"date":622,"open":467,"high":623,"low":467,"close":589,"change":245,"percent_change":624,"volume":625,"transactions":9,"vwap":589},"2026-07-10",25.030001,1.17,6100,{"date":627,"open":252,"high":225,"low":252,"close":628,"change":387,"percent_change":388,"volume":629,"transactions":9,"vwap":628},"2026-07-09",24.73,3600,{"date":631,"open":233,"high":225,"low":233,"close":252,"change":575,"percent_change":255,"volume":632,"transactions":9,"vwap":252},"2026-07-08",2900,{"date":634,"open":224,"high":225,"low":224,"close":635,"change":339,"percent_change":387,"volume":636,"transactions":9,"vwap":635},"2026-07-07",24.67,2700,{"date":638,"open":272,"high":444,"low":207,"close":252,"change":273,"percent_change":274,"volume":639,"transactions":9,"vwap":252},"2026-07-06",4800,{"date":641,"open":207,"high":224,"low":207,"close":224,"change":387,"percent_change":74,"volume":602,"transactions":9,"vwap":224},"2026-07-02",{"date":643,"open":644,"high":645,"low":644,"close":20,"change":606,"percent_change":646,"volume":647,"transactions":9,"vwap":20},"2026-07-01",24.49,24.57,0.74,7100,{"date":649,"open":650,"high":207,"low":651,"close":652,"change":408,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-30",24.48,24.3,24.35,-0.25,22300,{"date":656,"open":652,"high":254,"low":652,"close":187,"change":234,"percent_change":235,"volume":629,"transactions":9,"vwap":187},"2026-06-29",{"date":658,"open":659,"high":254,"low":652,"close":19,"change":575,"percent_change":255,"volume":660,"transactions":9,"vwap":19},"2026-06-26",24.44,6000,{"date":662,"open":19,"high":659,"low":18,"close":659,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":659},"2026-06-25",0.14,0.58,3200,{"date":667,"open":644,"high":668,"low":651,"close":651,"change":289,"percent_change":669,"volume":670,"transactions":9,"vwap":651},"2026-06-24",24.54,-0.61,7400,{"date":672,"open":650,"high":650,"low":673,"close":253,"change":174,"percent_change":191,"volume":674,"transactions":9,"vwap":253},"2026-06-23",24.39,6700,{"date":676,"open":645,"high":645,"low":650,"close":650,"change":255,"percent_change":256,"volume":612,"transactions":9,"vwap":650},"2026-06-22",{"date":678,"open":679,"high":445,"low":680,"close":445,"change":387,"percent_change":74,"volume":681,"transactions":9,"vwap":445},"2026-06-18",24.51,24.46,3900,{"date":683,"open":20,"high":272,"low":650,"close":650,"change":446,"percent_change":447,"volume":684,"transactions":9,"vwap":650},"2026-06-17",20000,{"date":686,"open":687,"high":687,"low":262,"close":394,"change":68,"percent_change":227,"volume":688,"transactions":9,"vwap":394},"2026-06-16",24.74,5100,{"date":690,"open":241,"high":473,"low":645,"close":635,"change":691,"percent_change":692,"volume":665,"transactions":9,"vwap":635},"2026-06-15",0.09,0.37,{"date":694,"open":241,"high":233,"low":262,"close":423,"change":234,"percent_change":235,"volume":695,"transactions":9,"vwap":423},"2026-06-12",8600,{"date":697,"open":253,"high":241,"low":253,"close":241,"change":174,"percent_change":191,"volume":698,"transactions":9,"vwap":241},"2026-06-11",4900,{"date":700,"open":241,"high":394,"low":262,"close":394,"change":169,"percent_change":701,"volume":702,"transactions":9,"vwap":394},"2026-06-10",0.49,3100,{"date":704,"open":207,"high":207,"low":253,"close":207,"change":22,"percent_change":22,"volume":705,"transactions":9,"vwap":207},"2026-06-09",2300,{"date":707,"open":207,"high":635,"low":680,"close":207,"change":174,"percent_change":191,"volume":708,"transactions":9,"vwap":207},"2026-06-08",6800,{"date":710,"open":262,"high":241,"low":207,"close":20,"change":22,"percent_change":22,"volume":711,"transactions":9,"vwap":20},"2026-06-05",13100,{"date":713,"open":668,"high":445,"low":714,"close":20,"change":174,"percent_change":191,"volume":715,"transactions":9,"vwap":20},"2026-06-04",24.43,4600,{"date":717,"open":394,"high":272,"low":19,"close":445,"change":347,"percent_change":718,"volume":708,"transactions":9,"vwap":445},"2026-06-03",-0.41,{"date":720,"open":280,"high":280,"low":20,"close":407,"change":235,"percent_change":299,"volume":721,"transactions":9,"vwap":407},"2026-06-02",6900,{"date":723,"open":272,"high":226,"low":445,"close":226,"change":520,"percent_change":724,"volume":602,"transactions":9,"vwap":226},"2026-06-01",0.61,{"date":726,"open":687,"high":354,"low":20,"close":264,"change":147,"percent_change":727,"volume":728,"transactions":9,"vwap":264},"2026-05-29",-0.77,27500,{"date":730,"open":731,"high":467,"low":732,"close":687,"change":401,"percent_change":331,"volume":733,"transactions":9,"vwap":687},"2026-05-28",24.69,24.64,20400,{"date":735,"open":553,"high":226,"low":224,"close":635,"change":307,"percent_change":308,"volume":736,"transactions":9,"vwap":635},"2026-05-27",10100,{"date":738,"open":668,"high":226,"low":262,"close":394,"change":169,"percent_change":701,"volume":739,"transactions":9,"vwap":394},"2026-05-26",22400,{"date":741,"open":423,"high":423,"low":243,"close":207,"change":174,"percent_change":191,"volume":742,"transactions":9,"vwap":207},"2026-05-22",11900,{"date":744,"open":243,"high":394,"low":243,"close":20,"change":691,"percent_change":692,"volume":745,"transactions":9,"vwap":20},"2026-05-21",9000,{"date":747,"open":207,"high":732,"low":659,"close":659,"change":408,"percent_change":409,"volume":748,"transactions":9,"vwap":659},"2026-05-20",12900,{"date":750,"open":225,"high":244,"low":27,"close":207,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":207},"2026-05-19",-0.26,-1.05,52900,{"date":755,"open":687,"high":244,"low":553,"close":244,"change":756,"percent_change":273,"volume":757,"transactions":9,"vwap":244},"2026-05-18",0.01,16100,{"date":759,"open":423,"high":473,"low":264,"close":225,"change":426,"percent_change":760,"volume":761,"transactions":9,"vwap":225},"2026-05-15",-1.12,40700,{"date":763,"open":588,"high":764,"low":296,"close":623,"change":22,"percent_change":22,"volume":765,"transactions":9,"vwap":623},"2026-05-14",25.1,8300,{"date":767,"open":588,"high":768,"low":353,"close":623,"change":512,"percent_change":769,"volume":770,"transactions":9,"vwap":623},"2026-05-13",25.040001,0.24,36000,{"date":772,"open":344,"high":773,"low":353,"close":297,"change":774,"percent_change":426,"volume":775,"transactions":9,"vwap":297},"2026-05-12",25.049999,-0.07,33000,{"date":777,"open":764,"high":778,"low":588,"close":768,"change":174,"percent_change":191,"volume":779,"transactions":9,"vwap":768},"2026-05-11",25.14,28900,{"date":781,"open":782,"high":782,"low":773,"close":783,"change":68,"percent_change":227,"volume":784,"transactions":9,"vwap":783},"2026-05-08",25.17,25.07,29400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":454,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-07",25.22,25.3,25.059999,25.12,-0.51,46600,{"date":794,"open":795,"high":788,"low":796,"close":795,"change":307,"percent_change":308,"volume":797,"transactions":9,"vwap":795},"2026-05-06",25.25,25.21,19100,{"date":799,"open":788,"high":788,"low":800,"close":801,"change":454,"percent_change":791,"volume":802,"transactions":9,"vwap":801},"2026-05-05",25.15,25.2,43900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":615,"percent_change":616,"volume":808,"transactions":9,"vwap":807},"2026-05-04",25.24,25.34,25.33,13700,{"date":810,"open":811,"high":806,"low":812,"close":812,"change":568,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-01",25.32,25.16,-0.67,3000,{"date":816,"open":817,"high":807,"low":790,"close":807,"change":307,"percent_change":308,"volume":818,"transactions":9,"vwap":807},"2026-04-30",25.19,19500,{"date":820,"open":821,"high":788,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-04-29",25.11,25.28,0.11,0.44,7900,{"date":827,"open":800,"high":795,"low":764,"close":782,"change":281,"percent_change":828,"volume":829,"transactions":9,"vwap":782},"2026-04-28",-0.44,3300,{"date":831,"open":788,"high":832,"low":782,"close":822,"change":53,"percent_change":418,"volume":688,"transactions":9,"vwap":822},"2026-04-27",25.37,{"date":834,"open":835,"high":835,"low":800,"close":836,"change":837,"percent_change":534,"volume":838,"transactions":9,"vwap":836},"2026-04-24",25.23,25.18,-0.09,10400,{"date":840,"open":782,"high":788,"low":812,"close":841,"change":307,"percent_change":308,"volume":842,"transactions":9,"vwap":841},"2026-04-23",25.27,8400,{"date":844,"open":795,"high":795,"low":800,"close":787,"change":408,"percent_change":409,"volume":708,"transactions":9,"vwap":787},"2026-04-22",{"date":846,"open":847,"high":848,"low":822,"close":822,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":822},"2026-04-21",25.29,25.38,-0.21,-0.82,2600,{"date":853,"open":848,"high":854,"low":855,"close":854,"change":823,"percent_change":856,"volume":829,"transactions":9,"vwap":854},"2026-04-20",25.49,25.36,0.43,{"date":858,"open":859,"high":860,"low":861,"close":848,"change":408,"percent_change":409,"volume":862,"transactions":9,"vwap":848},"2026-04-17",25.44,25.46,25.26,5800,{"date":864,"open":859,"high":859,"low":859,"close":859,"change":22,"percent_change":22,"volume":865,"transactions":9,"vwap":859},"2026-04-16",38,{"date":867,"open":787,"high":860,"low":801,"close":859,"change":22,"percent_change":22,"volume":702,"transactions":9,"vwap":859},"2026-04-15",{"date":869,"open":835,"high":870,"low":801,"close":859,"change":823,"percent_change":856,"volume":629,"transactions":9,"vwap":859},"2026-04-14",25.45,{"date":872,"open":873,"high":873,"low":787,"close":807,"change":169,"percent_change":874,"volume":875,"transactions":9,"vwap":807},"2026-04-13",25.35,0.48,4700,{"date":877,"open":801,"high":811,"low":836,"close":796,"change":339,"percent_change":387,"volume":878,"transactions":9,"vwap":796},"2026-04-10",3400,{"date":880,"open":817,"high":817,"low":800,"close":817,"change":273,"percent_change":274,"volume":881,"transactions":9,"vwap":817},"2026-04-09",4000,{"date":883,"open":787,"high":787,"low":884,"close":800,"change":756,"percent_change":273,"volume":885,"transactions":9,"vwap":800},"2026-04-08",25.13,7200,{"date":887,"open":821,"high":800,"low":821,"close":778,"change":438,"percent_change":169,"volume":625,"transactions":9,"vwap":778},"2026-04-07",{"date":889,"open":801,"high":788,"low":821,"close":821,"change":446,"percent_change":890,"volume":891,"transactions":9,"vwap":821},"2026-04-06",-0.55,7700,{"date":893,"open":811,"high":811,"low":836,"close":795,"change":894,"percent_change":505,"volume":814,"transactions":9,"vwap":795},"2026-04-02",0.13,{"date":896,"open":588,"high":807,"low":588,"close":790,"change":169,"percent_change":874,"volume":897,"transactions":9,"vwap":790},"2026-04-01",8000,{"date":899,"open":764,"high":800,"low":588,"close":588,"change":347,"percent_change":322,"volume":900,"transactions":9,"vwap":588},"2026-03-31",26400,{"date":902,"open":841,"high":870,"low":903,"close":764,"change":756,"percent_change":273,"volume":904,"transactions":9,"vwap":764},"2026-03-30",25.09,10800,{"date":906,"open":801,"high":822,"low":773,"close":903,"change":849,"percent_change":907,"volume":639,"transactions":9,"vwap":903},"2026-03-27",-0.83,{"date":909,"open":801,"high":788,"low":801,"close":788,"change":307,"percent_change":308,"volume":910,"transactions":9,"vwap":788},"2026-03-26",900,{"date":912,"open":795,"high":795,"low":795,"close":795,"change":575,"percent_change":255,"volume":913,"transactions":9,"vwap":795},"2026-03-25",600,{"date":915,"open":812,"high":841,"low":764,"close":841,"change":823,"percent_change":824,"volume":639,"transactions":9,"vwap":841},"2026-03-24",{"date":917,"open":884,"high":812,"low":903,"close":812,"change":575,"percent_change":255,"volume":918,"transactions":9,"vwap":812},"2026-03-23",1400,{"date":920,"open":588,"high":801,"low":588,"close":836,"change":520,"percent_change":921,"volume":922,"transactions":9,"vwap":836},"2026-03-20",0.6,3500,{"date":924,"open":801,"high":847,"low":588,"close":623,"change":426,"percent_change":218,"volume":925,"transactions":9,"vwap":623},"2026-03-19",18300,{"date":927,"open":800,"high":832,"low":821,"close":928,"change":331,"percent_change":90,"volume":929,"transactions":9,"vwap":928},"2026-03-18",25.31,6600,{"date":931,"open":589,"high":800,"low":588,"close":623,"change":281,"percent_change":828,"volume":932,"transactions":9,"vwap":623},"2026-03-17",21500,{"date":934,"open":811,"high":870,"low":588,"close":778,"change":299,"percent_change":935,"volume":936,"transactions":9,"vwap":778},"2026-03-16",-0.63,34300,{"date":938,"open":788,"high":832,"low":788,"close":788,"change":255,"percent_change":265,"volume":939,"transactions":9,"vwap":788},"2026-03-13",13200,{"date":941,"open":832,"high":942,"low":788,"close":848,"change":438,"percent_change":169,"volume":674,"transactions":9,"vwap":848},"2026-03-12",25.4,{"date":944,"open":942,"high":942,"low":873,"close":873,"change":307,"percent_change":308,"volume":945,"transactions":9,"vwap":873},"2026-03-11",2800,{"date":947,"open":942,"high":942,"low":788,"close":788,"change":22,"percent_change":22,"volume":948,"transactions":9,"vwap":788},"2026-03-10",5200,{"date":950,"open":873,"high":942,"low":788,"close":788,"change":307,"percent_change":308,"volume":951,"transactions":9,"vwap":788},"2026-03-09",12800,{"date":953,"open":801,"high":942,"low":801,"close":795,"change":273,"percent_change":274,"volume":954,"transactions":9,"vwap":795},"2026-03-06",19900,{"date":956,"open":807,"high":942,"low":801,"close":796,"change":454,"percent_change":791,"volume":957,"transactions":9,"vwap":796},"2026-03-05",16600,{"date":959,"open":960,"high":960,"low":801,"close":806,"change":234,"percent_change":235,"volume":961,"transactions":9,"vwap":806},"2026-03-04",25.55,39000,{"date":963,"open":960,"high":960,"low":788,"close":873,"change":849,"percent_change":850,"volume":711,"transactions":9,"vwap":873},"2026-03-03",{"date":965,"open":966,"high":967,"low":966,"close":968,"change":446,"percent_change":969,"volume":629,"transactions":9,"vwap":968},"2026-03-02",25.5,25.65,25.56,-0.54,{"date":971,"open":928,"high":972,"low":841,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-02-27",25.7,0.21,0.82,357100,{"date":977,"open":978,"high":979,"low":861,"close":854,"change":691,"percent_change":980,"volume":981,"transactions":9,"vwap":854},"2026-02-26",25.52,25.59,0.35,51200,{"date":983,"open":968,"high":984,"low":788,"close":942,"change":568,"percent_change":985,"volume":986,"transactions":9,"vwap":942},"2026-02-25",25.62,-0.66,41900,{"date":988,"open":984,"high":967,"low":989,"close":990,"change":68,"percent_change":227,"volume":991,"transactions":9,"vwap":990},"2026-02-24",25.47,25.57,13000,{"date":993,"open":994,"high":995,"low":989,"close":984,"change":438,"percent_change":169,"volume":996,"transactions":9,"vwap":984},"2026-02-23",25.54,25.63,12500,{"date":998,"open":870,"high":999,"low":1000,"close":979,"change":234,"percent_change":235,"volume":922,"transactions":9,"vwap":979},"2026-02-20",25.61,25.42,{"date":1002,"open":942,"high":1003,"low":942,"close":1004,"change":22,"percent_change":22,"volume":1005,"transactions":9,"vwap":1004},"2026-02-19",25.72,25.6,20500,{"date":1007,"open":870,"high":1008,"low":859,"close":1004,"change":438,"percent_change":169,"volume":1009,"transactions":9,"vwap":1004},"2026-02-18",25.74,24400,{"date":1011,"open":873,"high":1012,"low":861,"close":990,"change":74,"percent_change":1013,"volume":1014,"transactions":9,"vwap":990},"2026-02-17",25.64,1.31,51600,{"date":1016,"open":795,"high":870,"low":884,"close":805,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":805},"2026-02-13",-0.18,-0.71,50000,{"date":1021,"open":1022,"high":978,"low":801,"close":1000,"change":234,"percent_change":235,"volume":1023,"transactions":9,"vwap":1000},"2026-02-12",25.39,29800,{"date":1025,"open":942,"high":26,"low":795,"close":1026,"change":401,"percent_change":331,"volume":1027,"transactions":9,"vwap":1026},"2026-02-11",25.43,38100,{"date":1029,"open":942,"high":870,"low":847,"close":855,"change":408,"percent_change":409,"volume":1030,"transactions":9,"vwap":855},"2026-02-10",28800,{"date":1032,"open":800,"high":960,"low":778,"close":1000,"change":774,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1000},"2026-02-09",-0.27,26600,{"date":1036,"open":764,"high":854,"low":623,"close":854,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":854},"2026-02-06",0.47,1.88,26300,{"date":1041,"open":588,"high":800,"low":605,"close":589,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":589},"2026-02-05",0.19,0.77,106800,{"date":182,"open":588,"high":789,"low":354,"close":400,"change":568,"percent_change":569,"volume":1046,"transactions":9,"vwap":400},215300]