[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOAK":3,"homepage-market-summary":23,"stock-historical-TOAK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOAK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Twin Oak Short Horizon Absolute Return ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},29.125,29.12,0.005,0.02,14.9156,29.36,28.19,13182.920298082969,79.9,251,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51232,52,0.1,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":34},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":34},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":169,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},12027,3018888.748261,2812.5,"2020-05-11",[177,180,185,193,199,208,216,222,229,235,238,244,250,256,264,270,275,279,286,292,298,304,309,314,319,327,333,339,344,348,352,356,362,367,371,377,382,389,393,398,403,407,411,416,420,426,430,437,443,447,453,458,464,472,480,486,491,497,504,512,519,523,530,536,540,544,548,554,558,561,566,569,572,575,579,583,587,590,592,596,598,602,608,613,617,619,623,626,631,635,639,642,646,649,653,656,658,662,664,666,671,675,679,686,692,696,698,702,705,708,711,714,717,721,726,728,732,736,741,747,752,755,762,764,767,771,773,775,777,780,783,785,787,790,793,797,800,805,808,810,814,816,821,823,828,831,834,837,840,844,850,852,854,858,860,863,865,868,874,878,883,887,891,893,895,897,899,902,904,906,908,911,915,917,919,922,925,930,935,938,941,947,950,953,956,961,965,967,972,974,978,985,989,991,995,999,1002,1005,1010,1012,1017,1019,1025,1030,1035,1037,1039,1041,1044,1046,1048,1051,1054,1059,1062,1066,1070,1072,1074,1080,1083,1087,1091,1096,1100,1105,1107,1111,1114,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},14,29.0786,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":16,"volume":182,"transactions":183,"vwap":184},"2026-10-06",595.9156,19,29.1185,{"date":186,"open":187,"high":187,"low":188,"close":187,"change":189,"percent_change":167,"volume":190,"transactions":191,"vwap":192},"2026-10-05",29.115,29.11,-0.01,4036.9156,31,29.1113,{"date":194,"open":188,"high":13,"low":188,"close":13,"change":16,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",0.07,245.925561,22,29.1105,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",29.1,29.105,-0.005,-0.02,1537.9156,28,29.1002,{"date":209,"open":210,"high":188,"low":210,"close":188,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",29.09,0.0092,0.03,927.9156,21,29.0903,{"date":217,"open":210,"high":218,"low":210,"close":218,"change":219,"percent_change":16,"volume":220,"transactions":214,"vwap":221},"2026-09-29",29.1008,0.0058,235.9156,29.0921,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":16,"percent_change":195,"volume":226,"transactions":227,"vwap":228},"2026-09-28",29.08,29.095,626.9156,23,29.0837,{"date":230,"open":224,"high":224,"low":231,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":206,"vwap":234},"2026-09-25",29.075,0,5478.9156,29.079,{"date":236,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":232,"volume":17,"transactions":178,"vwap":237},"2026-09-24",29.0727,{"date":239,"open":240,"high":231,"low":240,"close":231,"change":15,"percent_change":16,"volume":241,"transactions":242,"vwap":243},"2026-09-23",29.07,222.9156,16,29.0702,{"date":245,"open":246,"high":240,"low":246,"close":240,"change":247,"percent_change":212,"volume":248,"transactions":242,"vwap":249},"2026-09-22",29.06,0.01,1119.9156,29.069,{"date":251,"open":252,"high":246,"low":252,"close":246,"change":15,"percent_change":16,"volume":253,"transactions":254,"vwap":255},"2026-09-21",29.05,7253.9156,25,29.0553,{"date":257,"open":252,"high":258,"low":252,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",29.055,0.015,0.05,827.9156,24,29.0502,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":204,"percent_change":267,"volume":268,"transactions":214,"vwap":269},"2026-09-17",29.04,-0.07,139.9156,29.0385,{"date":271,"open":266,"high":246,"low":266,"close":246,"change":247,"percent_change":212,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1568.9156,34,29.0415,{"date":276,"open":252,"high":252,"low":252,"close":252,"change":15,"percent_change":16,"volume":277,"transactions":197,"vwap":278},"2026-09-15",35.9496,29.0383,{"date":280,"open":252,"high":281,"low":282,"close":282,"change":232,"percent_change":232,"volume":283,"transactions":284,"vwap":285},"2026-09-14",29.056,29.045,3219.9156,20,29.0537,{"date":287,"open":288,"high":246,"low":288,"close":282,"change":15,"percent_change":16,"volume":289,"transactions":290,"vwap":291},"2026-09-11",29.03,16498.6803,119,29.0382,{"date":293,"open":294,"high":266,"low":288,"close":266,"change":203,"percent_change":204,"volume":295,"transactions":296,"vwap":297},"2026-09-10",29.031,2359.6803,39,29.0302,{"date":299,"open":246,"high":246,"low":300,"close":282,"change":301,"percent_change":61,"volume":302,"transactions":214,"vwap":303},"2026-09-09",29.0372,-0.015,5123.8732,29.0586,{"date":305,"open":266,"high":246,"low":266,"close":246,"change":203,"percent_change":204,"volume":306,"transactions":307,"vwap":308},"2026-09-08",866.8732,26,29.0419,{"date":310,"open":266,"high":240,"low":266,"close":311,"change":259,"percent_change":260,"volume":312,"transactions":284,"vwap":313},"2026-09-04",29.065,21236.8732,29.0695,{"date":315,"open":240,"high":240,"low":288,"close":252,"change":15,"percent_change":16,"volume":316,"transactions":317,"vwap":318},"2026-09-03",20213.8732,56,29.051,{"date":320,"open":321,"high":188,"low":321,"close":282,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-02",29.0012,0.04,0.14,17459.8732,74,29.0468,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":203,"percent_change":204,"volume":330,"transactions":331,"vwap":332},"2026-09-01",29.005,17.0452,17,29.0032,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":232,"percent_change":232,"volume":337,"transactions":335,"vwap":338},"2026-08-31",29,29.01,396.8732,29.0027,{"date":340,"open":329,"high":336,"low":335,"close":336,"change":247,"percent_change":212,"volume":341,"transactions":342,"vwap":343},"2026-08-28",3587.5925,41,29.0044,{"date":345,"open":329,"high":329,"low":335,"close":335,"change":232,"percent_change":232,"volume":346,"transactions":331,"vwap":347},"2026-08-27",236.5925,29.0045,{"date":349,"open":335,"high":335,"low":335,"close":335,"change":189,"percent_change":167,"volume":350,"transactions":178,"vwap":351},"2026-08-26",14.5925,28.9971,{"date":353,"open":335,"high":336,"low":335,"close":336,"change":259,"percent_change":260,"volume":354,"transactions":197,"vwap":355},"2026-08-25",1121.5925,29.0008,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":15,"percent_change":16,"volume":360,"transactions":342,"vwap":361},"2026-08-24",28.99,28.995,580.5925,28.9924,{"date":363,"open":359,"high":359,"low":358,"close":358,"change":15,"percent_change":16,"volume":364,"transactions":365,"vwap":366},"2026-08-21",2294.5925,15,28.9949,{"date":368,"open":358,"high":335,"low":369,"close":369,"change":15,"percent_change":16,"volume":370,"transactions":183,"vwap":335},"2026-08-20",28.985,344929.5925,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":247,"percent_change":212,"volume":375,"transactions":331,"vwap":376},"2026-08-19",28.97,28.98,777.5925,28.9723,{"date":378,"open":373,"high":373,"low":373,"close":373,"change":204,"percent_change":267,"volume":379,"transactions":380,"vwap":381},"2026-08-18",286.5925,18,28.9688,{"date":383,"open":374,"high":358,"low":374,"close":358,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",0.025,0.09,14685.5925,38,28.9888,{"date":390,"open":374,"high":374,"low":391,"close":391,"change":203,"percent_change":204,"volume":392,"transactions":380,"vwap":374},"2026-08-14",28.965,20022.5925,{"date":394,"open":395,"high":374,"low":373,"close":373,"change":232,"percent_change":232,"volume":396,"transactions":197,"vwap":397},"2026-08-13",28.975,6919.5925,28.9774,{"date":399,"open":374,"high":374,"low":400,"close":373,"change":203,"percent_change":204,"volume":401,"transactions":273,"vwap":402},"2026-08-12",28.96,2693.5925,28.9682,{"date":404,"open":395,"high":395,"low":395,"close":395,"change":15,"percent_change":16,"volume":405,"transactions":331,"vwap":406},"2026-08-11",57.6254,28.9745,{"date":408,"open":373,"high":373,"low":400,"close":373,"change":203,"percent_change":204,"volume":409,"transactions":227,"vwap":410},"2026-08-10",659.5925,28.9684,{"date":412,"open":335,"high":335,"low":413,"close":395,"change":247,"percent_change":212,"volume":414,"transactions":331,"vwap":415},"2026-08-07",28.9613,10202.179,28.9992,{"date":417,"open":391,"high":391,"low":391,"close":391,"change":301,"percent_change":61,"volume":418,"transactions":183,"vwap":419},"2026-08-06",993.179,28.9662,{"date":421,"open":422,"high":358,"low":373,"close":374,"change":247,"percent_change":212,"volume":423,"transactions":424,"vwap":425},"2026-08-05",28.982,4924.179,42,28.988,{"date":427,"open":400,"high":373,"low":400,"close":373,"change":16,"percent_change":195,"volume":428,"transactions":284,"vwap":429},"2026-08-04",353.179,28.9646,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":167,"percent_change":434,"volume":435,"transactions":197,"vwap":436},"2026-08-03",28.94,28.95,-0.1,361.0922,28.9424,{"date":438,"open":432,"high":374,"low":439,"close":374,"change":440,"percent_change":162,"volume":441,"transactions":206,"vwap":442},"2026-07-31",28.931,0.035,1105.0922,28.941,{"date":444,"open":400,"high":400,"low":445,"close":445,"change":203,"percent_change":204,"volume":446,"transactions":365,"vwap":400},"2026-07-30",28.945,30021.0922,{"date":448,"open":449,"high":433,"low":450,"close":433,"change":259,"percent_change":260,"volume":451,"transactions":284,"vwap":452},"2026-07-29",28.935,28.92,1588.0922,28.9302,{"date":454,"open":450,"high":455,"low":450,"close":449,"change":259,"percent_change":260,"volume":456,"transactions":197,"vwap":457},"2026-07-28",28.959,564.0922,28.9403,{"date":459,"open":400,"high":400,"low":450,"close":450,"change":460,"percent_change":461,"volume":462,"transactions":227,"vwap":463},"2026-07-27",-0.11,-0.38,50380.0922,28.9597,{"date":465,"open":450,"high":288,"low":466,"close":288,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-24",28.91,0.23,0.8,30405.0922,82,28.9643,{"date":473,"open":466,"high":466,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-23",28.8,-0.115,-0.4,22537.0922,61,28.8586,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":15,"percent_change":16,"volume":483,"transactions":484,"vwap":485},"2026-07-22",28.915,12.0922,13,28.9142,{"date":487,"open":466,"high":466,"low":488,"close":466,"change":232,"percent_change":232,"volume":489,"transactions":254,"vwap":490},"2026-07-21",28.9,3909.9317,28.9071,{"date":492,"open":493,"high":466,"low":488,"close":466,"change":203,"percent_change":204,"volume":494,"transactions":495,"vwap":496},"2026-07-20",28.901,5819.0403,47,28.9004,{"date":498,"open":499,"high":499,"low":482,"close":482,"change":500,"percent_change":501,"volume":502,"transactions":214,"vwap":503},"2026-07-17",28.93,-0.085,-0.29,5167.2658,28.9292,{"date":505,"open":506,"high":335,"low":506,"close":335,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-16",28.89,0.13,0.45,26942.179,123,28.9724,{"date":513,"open":488,"high":488,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":183,"vwap":518},"2026-07-15",28.87,-0.04,-0.14,20159.179,28.8709,{"date":520,"open":488,"high":466,"low":521,"close":466,"change":259,"percent_change":260,"volume":522,"transactions":191,"vwap":488},"2026-07-14",28.8999,1330.179,{"date":524,"open":488,"high":488,"low":525,"close":526,"change":301,"percent_change":61,"volume":527,"transactions":528,"vwap":529},"2026-07-13",28.88,28.895,11867.3375,64,28.8831,{"date":531,"open":532,"high":533,"low":534,"close":466,"change":247,"percent_change":212,"volume":535,"transactions":9,"vwap":466},"2026-07-10",28.909,28.925,28.898,17100,{"date":537,"open":538,"high":499,"low":538,"close":488,"change":16,"percent_change":195,"volume":539,"transactions":9,"vwap":488},"2026-07-09",28.899,15500,{"date":541,"open":542,"high":506,"low":514,"close":525,"change":247,"percent_change":212,"volume":543,"transactions":9,"vwap":525},"2026-07-08",28.889,4600,{"date":545,"open":514,"high":525,"low":514,"close":514,"change":546,"percent_change":212,"volume":547,"transactions":9,"vwap":514},"2026-07-07",0.009,300,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":322,"volume":553,"transactions":9,"vwap":551},"2026-07-06",28.85,28.861,0.011,6400,{"date":555,"open":556,"high":550,"low":556,"close":550,"change":247,"percent_change":212,"volume":557,"transactions":9,"vwap":550},"2026-07-02",28.84,700,{"date":559,"open":560,"high":556,"low":560,"close":556,"change":15,"percent_change":16,"volume":547,"transactions":9,"vwap":556},"2026-07-01",28.83,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":232,"percent_change":232,"volume":565,"transactions":9,"vwap":564},"2026-06-30",28.82,28.835,600,{"date":567,"open":563,"high":564,"low":563,"close":564,"change":232,"percent_change":232,"volume":568,"transactions":9,"vwap":564},"2026-06-29",4300,{"date":570,"open":550,"high":550,"low":564,"close":564,"change":15,"percent_change":16,"volume":571,"transactions":9,"vwap":564},"2026-06-26",100,{"date":573,"open":564,"high":550,"low":560,"close":560,"change":232,"percent_change":232,"volume":574,"transactions":9,"vwap":560},"2026-06-25",2000,{"date":576,"open":556,"high":556,"low":577,"close":560,"change":247,"percent_change":212,"volume":578,"transactions":9,"vwap":560},"2026-06-24",28.81,1500,{"date":580,"open":581,"high":556,"low":577,"close":563,"change":15,"percent_change":16,"volume":582,"transactions":9,"vwap":563},"2026-06-23",28.811,20800,{"date":584,"open":577,"high":585,"low":577,"close":585,"change":15,"percent_change":16,"volume":586,"transactions":9,"vwap":585},"2026-06-22",28.815,2100,{"date":588,"open":474,"high":577,"low":474,"close":577,"change":247,"percent_change":212,"volume":589,"transactions":9,"vwap":577},"2026-06-18",1700,{"date":591,"open":474,"high":474,"low":474,"close":474,"change":232,"percent_change":232,"volume":571,"transactions":9,"vwap":474},"2026-06-17",{"date":593,"open":594,"high":577,"low":594,"close":474,"change":189,"percent_change":167,"volume":595,"transactions":9,"vwap":474},"2026-06-16",28.79,2800,{"date":597,"open":563,"high":563,"low":577,"close":577,"change":15,"percent_change":16,"volume":595,"transactions":9,"vwap":577},"2026-06-15",{"date":599,"open":594,"high":600,"low":594,"close":600,"change":16,"percent_change":195,"volume":601,"transactions":9,"vwap":600},"2026-06-12",28.805,1400,{"date":603,"open":604,"high":594,"low":605,"close":606,"change":232,"percent_change":232,"volume":607,"transactions":9,"vwap":606},"2026-06-11",28.78,28.77,28.785,3300,{"date":609,"open":605,"high":594,"low":610,"close":606,"change":611,"percent_change":189,"volume":612,"transactions":9,"vwap":606},"2026-06-10",28.76,-0.002,12500,{"date":614,"open":604,"high":594,"low":605,"close":615,"change":616,"percent_change":16,"volume":586,"transactions":9,"vwap":615},"2026-06-09",28.787,0.007,{"date":618,"open":605,"high":594,"low":605,"close":604,"change":15,"percent_change":16,"volume":553,"transactions":9,"vwap":604},"2026-06-08",{"date":620,"open":605,"high":621,"low":610,"close":621,"change":15,"percent_change":16,"volume":622,"transactions":9,"vwap":621},"2026-06-05",28.775,5000,{"date":624,"open":605,"high":605,"low":610,"close":605,"change":15,"percent_change":16,"volume":625,"transactions":9,"vwap":605},"2026-06-04",10700,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":247,"percent_change":212,"volume":630,"transactions":9,"vwap":629},"2026-06-03",28.75,28.765,11700,{"date":632,"open":628,"high":633,"low":628,"close":633,"change":203,"percent_change":204,"volume":634,"transactions":9,"vwap":633},"2026-06-02",28.755,200,{"date":636,"open":628,"high":604,"low":637,"close":610,"change":232,"percent_change":232,"volume":638,"transactions":9,"vwap":610},"2026-06-01",28.74,12400,{"date":640,"open":628,"high":605,"low":628,"close":610,"change":259,"percent_change":260,"volume":641,"transactions":9,"vwap":610},"2026-05-29",13800,{"date":643,"open":637,"high":644,"low":637,"close":644,"change":232,"percent_change":232,"volume":645,"transactions":9,"vwap":644},"2026-05-28",28.745,1200,{"date":647,"open":637,"high":633,"low":637,"close":644,"change":189,"percent_change":167,"volume":648,"transactions":9,"vwap":644},"2026-05-27",22100,{"date":650,"open":651,"high":651,"low":633,"close":633,"change":15,"percent_change":16,"volume":652,"transactions":9,"vwap":633},"2026-05-26",28.758,360000,{"date":654,"open":637,"high":628,"low":637,"close":628,"change":232,"percent_change":232,"volume":655,"transactions":9,"vwap":628},"2026-05-22",2200,{"date":657,"open":610,"high":610,"low":628,"close":628,"change":247,"percent_change":212,"volume":622,"transactions":9,"vwap":628},"2026-05-21",{"date":659,"open":637,"high":637,"low":660,"close":637,"change":203,"percent_change":204,"volume":661,"transactions":9,"vwap":637},"2026-05-20",28.73,500,{"date":663,"open":610,"high":610,"low":644,"close":644,"change":203,"percent_change":204,"volume":634,"transactions":9,"vwap":644},"2026-05-19",{"date":665,"open":628,"high":628,"low":628,"close":628,"change":232,"percent_change":232,"volume":634,"transactions":9,"vwap":628},"2026-05-18",{"date":667,"open":628,"high":610,"low":668,"close":628,"change":669,"percent_change":212,"volume":670,"transactions":9,"vwap":628},"2026-05-15",28.731,0.008,400,{"date":672,"open":637,"high":673,"low":637,"close":673,"change":674,"percent_change":189,"volume":670,"transactions":9,"vwap":673},"2026-05-14",28.742,-0.003,{"date":676,"open":628,"high":604,"low":637,"close":644,"change":677,"percent_change":96,"volume":678,"transactions":9,"vwap":644},"2026-05-13",-0.524,10500,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-05-12",28.7,29.269,0.564,1.96,28200,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":203,"percent_change":204,"volume":691,"transactions":9,"vwap":690},"2026-05-11",28.72,28.69,28.705,12100,{"date":693,"open":694,"high":688,"low":694,"close":694,"change":15,"percent_change":16,"volume":695,"transactions":9,"vwap":694},"2026-05-08",28.71,20100,{"date":697,"open":690,"high":690,"low":690,"close":690,"change":189,"percent_change":167,"volume":571,"transactions":9,"vwap":690},"2026-05-07",{"date":699,"open":681,"high":700,"low":681,"close":700,"change":259,"percent_change":260,"volume":701,"transactions":9,"vwap":700},"2026-05-06",28.715,1800,{"date":703,"open":704,"high":681,"low":704,"close":681,"change":15,"percent_change":16,"volume":661,"transactions":9,"vwap":681},"2026-05-05",28.68,{"date":706,"open":707,"high":707,"low":704,"close":707,"change":232,"percent_change":232,"volume":170,"transactions":9,"vwap":707},"2026-05-04",28.695,{"date":709,"open":689,"high":681,"low":704,"close":707,"change":15,"percent_change":16,"volume":710,"transactions":9,"vwap":707},"2026-05-01",16800,{"date":712,"open":704,"high":689,"low":704,"close":689,"change":16,"percent_change":195,"volume":713,"transactions":9,"vwap":689},"2026-04-30",4500,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":301,"percent_change":61,"volume":571,"transactions":9,"vwap":716},"2026-04-29",28.67,{"date":718,"open":704,"high":719,"low":704,"close":719,"change":247,"percent_change":212,"volume":720,"transactions":9,"vwap":719},"2026-04-28",28.685,6300,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":232,"percent_change":232,"volume":725,"transactions":9,"vwap":724},"2026-04-27",28.66,28.675,800,{"date":727,"open":724,"high":724,"low":723,"close":724,"change":384,"percent_change":385,"volume":586,"transactions":9,"vwap":724},"2026-04-24",{"date":729,"open":730,"high":716,"low":730,"close":730,"change":189,"percent_change":167,"volume":731,"transactions":9,"vwap":730},"2026-04-23",28.65,15000,{"date":733,"open":734,"high":716,"low":734,"close":723,"change":15,"percent_change":16,"volume":735,"transactions":9,"vwap":723},"2026-04-22",28.64,3200,{"date":737,"open":716,"high":716,"low":738,"close":738,"change":739,"percent_change":740,"volume":634,"transactions":9,"vwap":738},"2026-04-21",28.655,-0.024,-0.08,{"date":742,"open":734,"high":743,"low":734,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-04-20",28.679,0.044,0.15,20200,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":16,"percent_change":195,"volume":751,"transactions":9,"vwap":750},"2026-04-17",28.62,28.635,3800,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":384,"percent_change":385,"volume":571,"transactions":9,"vwap":754},"2026-04-16",28.615,{"date":756,"open":749,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-04-15",28.625,28.59,-0.035,-0.12,17200,{"date":763,"open":749,"high":757,"low":749,"close":757,"change":232,"percent_change":232,"volume":170,"transactions":9,"vwap":757},"2026-04-14",{"date":765,"open":749,"high":757,"low":749,"close":757,"change":232,"percent_change":232,"volume":766,"transactions":9,"vwap":757},"2026-04-13",2500,{"date":768,"open":769,"high":769,"low":749,"close":757,"change":232,"percent_change":232,"volume":770,"transactions":9,"vwap":757},"2026-04-10",28.63,2600,{"date":772,"open":769,"high":769,"low":757,"close":757,"change":232,"percent_change":232,"volume":770,"transactions":9,"vwap":757},"2026-04-09",{"date":774,"open":749,"high":757,"low":749,"close":757,"change":15,"percent_change":16,"volume":634,"transactions":9,"vwap":757},"2026-04-08",{"date":776,"open":769,"high":769,"low":754,"close":749,"change":15,"percent_change":16,"volume":655,"transactions":9,"vwap":749},"2026-04-07",{"date":778,"open":769,"high":769,"low":779,"close":754,"change":204,"percent_change":267,"volume":170,"transactions":9,"vwap":754},"2026-04-06",28.6,{"date":781,"open":769,"high":750,"low":769,"close":750,"change":259,"percent_change":260,"volume":782,"transactions":9,"vwap":750},"2026-04-02",3000,{"date":784,"open":749,"high":749,"low":749,"close":749,"change":15,"percent_change":16,"volume":634,"transactions":9,"vwap":749},"2026-04-01",{"date":786,"open":769,"high":769,"low":754,"close":754,"change":232,"percent_change":232,"volume":589,"transactions":9,"vwap":754},"2026-03-31",{"date":788,"open":749,"high":769,"low":754,"close":754,"change":189,"percent_change":167,"volume":789,"transactions":9,"vwap":754},"2026-03-30",7400,{"date":791,"open":749,"high":757,"low":749,"close":757,"change":189,"percent_change":167,"volume":792,"transactions":9,"vwap":757},"2026-03-27",1600,{"date":794,"open":749,"high":750,"low":795,"close":750,"change":384,"percent_change":385,"volume":796,"transactions":9,"vwap":750},"2026-03-26",28.617,5800,{"date":798,"open":758,"high":749,"low":758,"close":799,"change":259,"percent_change":260,"volume":735,"transactions":9,"vwap":799},"2026-03-25",28.61,{"date":801,"open":758,"high":802,"low":803,"close":802,"change":247,"percent_change":212,"volume":804,"transactions":9,"vwap":802},"2026-03-24",28.595,28.58,7200,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":15,"percent_change":16,"volume":571,"transactions":9,"vwap":807},"2026-03-23",28.585,{"date":809,"open":803,"high":803,"low":803,"close":803,"change":15,"percent_change":16,"volume":571,"transactions":9,"vwap":803},"2026-03-20",{"date":811,"open":812,"high":813,"low":812,"close":813,"change":232,"percent_change":232,"volume":634,"transactions":9,"vwap":813},"2026-03-19",28.56,28.575,{"date":815,"open":758,"high":758,"low":813,"close":813,"change":247,"percent_change":322,"volume":634,"transactions":9,"vwap":813},"2026-03-18",{"date":817,"open":818,"high":819,"low":818,"close":819,"change":232,"percent_change":232,"volume":820,"transactions":9,"vwap":819},"2026-03-17",28.55,28.565,4400,{"date":822,"open":819,"high":819,"low":819,"close":819,"change":247,"percent_change":322,"volume":571,"transactions":9,"vwap":819},"2026-03-16",{"date":824,"open":818,"high":825,"low":826,"close":825,"change":189,"percent_change":515,"volume":827,"transactions":9,"vwap":825},"2026-03-13",28.555,28.54,11100,{"date":829,"open":826,"high":803,"low":826,"close":819,"change":232,"percent_change":232,"volume":830,"transactions":9,"vwap":819},"2026-03-12",4000,{"date":832,"open":779,"high":779,"low":826,"close":819,"change":203,"percent_change":204,"volume":833,"transactions":9,"vwap":819},"2026-03-11",6700,{"date":835,"open":826,"high":836,"low":826,"close":836,"change":440,"percent_change":162,"volume":645,"transactions":9,"vwap":836},"2026-03-10",28.57,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":232,"percent_change":232,"volume":634,"transactions":9,"vwap":839},"2026-03-09",28.535,{"date":841,"open":842,"high":839,"low":842,"close":839,"change":552,"percent_change":322,"volume":843,"transactions":9,"vwap":839},"2026-03-06",28.53,14100,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":204,"volume":849,"transactions":9,"vwap":847},"2026-03-05",28.52,28.524,-0.006,4100,{"date":851,"open":846,"high":842,"low":846,"close":842,"change":232,"percent_change":232,"volume":571,"transactions":9,"vwap":842},"2026-03-04",{"date":853,"open":846,"high":826,"low":846,"close":842,"change":15,"percent_change":16,"volume":557,"transactions":9,"vwap":842},"2026-03-03",{"date":855,"open":846,"high":842,"low":846,"close":856,"change":232,"percent_change":232,"volume":857,"transactions":9,"vwap":856},"2026-03-02",28.525,1300,{"date":859,"open":846,"high":856,"low":846,"close":856,"change":301,"percent_change":61,"volume":670,"transactions":9,"vwap":856},"2026-02-27",{"date":861,"open":862,"high":826,"low":862,"close":826,"change":247,"percent_change":322,"volume":725,"transactions":9,"vwap":826},"2026-02-26",28.537,{"date":864,"open":842,"high":826,"low":842,"close":842,"change":232,"percent_change":232,"volume":701,"transactions":9,"vwap":842},"2026-02-25",{"date":866,"open":818,"high":818,"low":842,"close":842,"change":15,"percent_change":16,"volume":867,"transactions":9,"vwap":842},"2026-02-24",900,{"date":869,"open":870,"high":856,"low":870,"close":856,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":856},"2026-02-23",28.49,-0.025,-0.09,2700,{"date":875,"open":870,"high":818,"low":870,"close":818,"change":195,"percent_change":876,"volume":877,"transactions":9,"vwap":818},"2026-02-20",0.25,522200,{"date":879,"open":880,"high":812,"low":881,"close":881,"change":759,"percent_change":760,"volume":882,"transactions":9,"vwap":881},"2026-02-19",28.51,28.48,37900,{"date":884,"open":881,"high":885,"low":881,"close":885,"change":322,"percent_change":323,"volume":886,"transactions":9,"vwap":885},"2026-02-18",28.515,10400,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":232,"percent_change":232,"volume":873,"transactions":9,"vwap":890},"2026-02-17",28.47,28.475,{"date":892,"open":890,"high":890,"low":890,"close":890,"change":232,"percent_change":232,"volume":634,"transactions":9,"vwap":890},"2026-02-13",{"date":894,"open":889,"high":890,"low":889,"close":890,"change":232,"percent_change":232,"volume":670,"transactions":9,"vwap":890},"2026-02-12",{"date":896,"open":890,"high":890,"low":889,"close":890,"change":232,"percent_change":232,"volume":670,"transactions":9,"vwap":890},"2026-02-11",{"date":898,"open":889,"high":890,"low":889,"close":890,"change":203,"percent_change":204,"volume":792,"transactions":9,"vwap":890},"2026-02-10",{"date":900,"open":870,"high":870,"low":881,"close":881,"change":232,"percent_change":232,"volume":901,"transactions":9,"vwap":881},"2026-02-09",2900,{"date":903,"open":889,"high":870,"low":889,"close":881,"change":232,"percent_change":232,"volume":607,"transactions":9,"vwap":881},"2026-02-06",{"date":905,"open":870,"high":870,"low":881,"close":881,"change":15,"percent_change":16,"volume":725,"transactions":9,"vwap":881},"2026-02-05",{"date":907,"open":870,"high":870,"low":890,"close":890,"change":203,"percent_change":204,"volume":792,"transactions":9,"vwap":890},"2026-02-04",{"date":909,"open":910,"high":870,"low":910,"close":881,"change":203,"percent_change":204,"volume":901,"transactions":9,"vwap":881},"2026-02-03",28.473,{"date":912,"open":881,"high":870,"low":889,"close":913,"change":247,"percent_change":322,"volume":914,"transactions":9,"vwap":913},"2026-02-02",28.485,28900,{"date":916,"open":890,"high":881,"low":890,"close":890,"change":232,"percent_change":232,"volume":586,"transactions":9,"vwap":890},"2026-01-30",{"date":918,"open":881,"high":881,"low":889,"close":890,"change":232,"percent_change":232,"volume":720,"transactions":9,"vwap":890},"2026-01-29",{"date":920,"open":881,"high":881,"low":889,"close":890,"change":232,"percent_change":232,"volume":921,"transactions":9,"vwap":890},"2026-01-28",9500,{"date":923,"open":881,"high":881,"low":889,"close":890,"change":247,"percent_change":322,"volume":924,"transactions":9,"vwap":890},"2026-01-27",10200,{"date":926,"open":889,"high":889,"low":927,"close":928,"change":232,"percent_change":232,"volume":929,"transactions":9,"vwap":928},"2026-01-26",28.46,28.465,78700,{"date":931,"open":932,"high":889,"low":933,"close":928,"change":247,"percent_change":322,"volume":934,"transactions":9,"vwap":928},"2026-01-23",28.455,28.45,6800,{"date":936,"open":842,"high":842,"low":933,"close":932,"change":15,"percent_change":16,"volume":937,"transactions":9,"vwap":932},"2026-01-22",10300,{"date":939,"open":927,"high":927,"low":940,"close":933,"change":15,"percent_change":16,"volume":586,"transactions":9,"vwap":933},"2026-01-21",28.44,{"date":942,"open":943,"high":927,"low":944,"close":945,"change":259,"percent_change":260,"volume":946,"transactions":9,"vwap":945},"2026-01-20",28.43,28.42,28.445,8900,{"date":948,"open":940,"high":940,"low":944,"close":943,"change":232,"percent_change":232,"volume":949,"transactions":9,"vwap":943},"2026-01-16",1900,{"date":951,"open":943,"high":943,"low":944,"close":943,"change":232,"percent_change":232,"volume":952,"transactions":9,"vwap":943},"2026-01-15",102600,{"date":954,"open":944,"high":940,"low":944,"close":943,"change":259,"percent_change":260,"volume":955,"transactions":9,"vwap":943},"2026-01-14",5300,{"date":957,"open":943,"high":943,"low":958,"close":959,"change":759,"percent_change":760,"volume":960,"transactions":9,"vwap":959},"2026-01-13",28.4,28.415,3700,{"date":962,"open":963,"high":933,"low":963,"close":933,"change":259,"percent_change":260,"volume":964,"transactions":9,"vwap":933},"2026-01-12",28.435,5500,{"date":966,"open":943,"high":940,"low":943,"close":963,"change":247,"percent_change":322,"volume":770,"transactions":9,"vwap":963},"2026-01-09",{"date":968,"open":943,"high":940,"low":969,"close":970,"change":203,"percent_change":204,"volume":971,"transactions":9,"vwap":970},"2026-01-08",28.39,28.425,6600,{"date":973,"open":943,"high":940,"low":943,"close":943,"change":189,"percent_change":515,"volume":955,"transactions":9,"vwap":943},"2026-01-07",{"date":975,"open":976,"high":940,"low":943,"close":940,"change":232,"percent_change":232,"volume":977,"transactions":9,"vwap":940},"2026-01-06",28.434,6200,{"date":979,"open":980,"high":940,"low":981,"close":940,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":940},"2026-01-05",28.41,28.408,0.045,0.16,7500,{"date":986,"open":980,"high":980,"low":987,"close":988,"change":15,"percent_change":16,"volume":751,"transactions":9,"vwap":988},"2026-01-02",28.38,28.395,{"date":990,"open":958,"high":958,"low":969,"close":969,"change":167,"percent_change":460,"volume":547,"transactions":9,"vwap":969},"2025-12-31",{"date":992,"open":987,"high":940,"low":987,"close":944,"change":260,"percent_change":993,"volume":994,"transactions":9,"vwap":944},"2025-12-30",0.18,64600,{"date":996,"open":969,"high":958,"low":997,"close":997,"change":301,"percent_change":61,"volume":998,"transactions":9,"vwap":997},"2025-12-29",28.37,22200,{"date":1000,"open":969,"high":969,"low":1001,"close":1001,"change":189,"percent_change":515,"volume":661,"transactions":9,"vwap":1001},"2025-12-26",28.385,{"date":1003,"open":1004,"high":988,"low":1004,"close":988,"change":16,"percent_change":195,"volume":622,"transactions":9,"vwap":988},"2025-12-24",28.36,{"date":1006,"open":997,"high":1007,"low":1008,"close":1007,"change":15,"percent_change":16,"volume":1009,"transactions":9,"vwap":1007},"2025-12-23",28.375,28.34,260900,{"date":1011,"open":969,"high":958,"low":997,"close":997,"change":871,"percent_change":872,"volume":843,"transactions":9,"vwap":997},"2025-12-22",{"date":1013,"open":1008,"high":988,"low":1008,"close":988,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":988},"2025-12-19",0.055,0.19,23800,{"date":1018,"open":1008,"high":1008,"low":1008,"close":1008,"change":15,"percent_change":16,"volume":170,"transactions":9,"vwap":1008},"2025-12-18",{"date":1020,"open":1008,"high":1021,"low":1022,"close":1023,"change":15,"percent_change":16,"volume":1024,"transactions":9,"vwap":1023},"2025-12-17",28.35,28.32,28.335,41500,{"date":1026,"open":1021,"high":1021,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":565,"transactions":9,"vwap":1027},"2025-12-16",28.33,-0.195,-0.68,{"date":1031,"open":1032,"high":18,"low":1008,"close":856,"change":993,"percent_change":1033,"volume":1034,"transactions":9,"vwap":856},"2025-12-15",28.345,0.64,43700,{"date":1036,"open":1032,"high":1032,"low":1032,"close":1032,"change":15,"percent_change":16,"volume":634,"transactions":9,"vwap":1032},"2025-12-12",{"date":1038,"open":1008,"high":1008,"low":1008,"close":1008,"change":232,"percent_change":232,"volume":571,"transactions":9,"vwap":1008},"2025-12-11",{"date":1040,"open":1008,"high":1008,"low":1008,"close":1008,"change":15,"percent_change":16,"volume":571,"transactions":9,"vwap":1008},"2025-12-10",{"date":1042,"open":1008,"high":1021,"low":1023,"close":1023,"change":232,"percent_change":232,"volume":1043,"transactions":9,"vwap":1023},"2025-12-09",3500,{"date":1045,"open":1023,"high":1023,"low":1023,"close":1023,"change":15,"percent_change":16,"volume":571,"transactions":9,"vwap":1023},"2025-12-08",{"date":1047,"open":1022,"high":1027,"low":1022,"close":1027,"change":247,"percent_change":322,"volume":661,"transactions":9,"vwap":1027},"2025-12-05",{"date":1049,"open":1022,"high":1027,"low":1050,"close":1022,"change":203,"percent_change":204,"volume":934,"transactions":9,"vwap":1022},"2025-12-04",28.31,{"date":1052,"open":1050,"high":1053,"low":1050,"close":1053,"change":247,"percent_change":322,"volume":578,"transactions":9,"vwap":1053},"2025-12-03",28.325,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":247,"percent_change":322,"volume":655,"transactions":9,"vwap":1057},"2025-12-02",28.3,28.315,28.29,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":259,"percent_change":260,"volume":571,"transactions":9,"vwap":1061},"2025-12-01",28.305,{"date":1063,"open":1064,"high":1023,"low":1065,"close":1058,"change":259,"percent_change":260,"volume":170,"transactions":9,"vwap":1058},"2025-11-28",28.28,28.27,{"date":1067,"open":1064,"high":1064,"low":1065,"close":1068,"change":232,"percent_change":232,"volume":1069,"transactions":9,"vwap":1068},"2025-11-26",28.275,2300,{"date":1071,"open":1056,"high":1056,"low":1065,"close":1068,"change":203,"percent_change":204,"volume":622,"transactions":9,"vwap":1068},"2025-11-25",{"date":1073,"open":1064,"high":1064,"low":1064,"close":1064,"change":669,"percent_change":212,"volume":751,"transactions":9,"vwap":1064},"2025-11-24",{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":47,"volume":1079,"transactions":9,"vwap":1077},"2025-11-21",28.25,28.272,0.027,1100,{"date":1081,"open":1076,"high":1076,"low":1082,"close":1082,"change":247,"percent_change":322,"volume":557,"transactions":9,"vwap":1082},"2025-11-20",28.245,{"date":1084,"open":1076,"high":1076,"low":1085,"close":1085,"change":189,"percent_change":515,"volume":1086,"transactions":9,"vwap":1085},"2025-11-19",28.235,9400,{"date":1088,"open":1076,"high":1076,"low":1089,"close":1082,"change":189,"percent_change":515,"volume":1090,"transactions":9,"vwap":1082},"2025-11-18",28.24,12000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":247,"percent_change":322,"volume":1095,"transactions":9,"vwap":1094},"2025-11-17",28.21,28.255,15800,{"date":1097,"open":1098,"high":1082,"low":1098,"close":1082,"change":1099,"percent_change":16,"volume":634,"transactions":9,"vwap":1082},"2025-11-14",28.23,0.006,{"date":1101,"open":1098,"high":1076,"low":1102,"close":1103,"change":1104,"percent_change":247,"volume":622,"transactions":9,"vwap":1103},"2025-11-13",28.226,28.239,0.004,{"date":1106,"open":1085,"high":1085,"low":1085,"close":1085,"change":259,"percent_change":260,"volume":661,"transactions":9,"vwap":1085},"2025-11-12",{"date":1108,"open":1076,"high":1076,"low":1109,"close":1109,"change":212,"percent_change":1110,"volume":589,"transactions":9,"vwap":1109},"2025-11-11",28.22,0.11,{"date":1112,"open":1113,"high":1098,"low":19,"close":19,"change":203,"percent_change":204,"volume":789,"transactions":9,"vwap":19},"2025-11-10",28.195,{"date":1115,"open":1116,"high":1116,"low":1113,"close":1113,"change":1117,"percent_change":1118,"volume":670,"transactions":9,"vwap":1113},"2025-11-07",28.2,27.195,2719.5,{"date":1120,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-10",{"date":1122,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-09",{"date":1124,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-08",{"date":1126,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-05",{"date":1128,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-04",{"date":1130,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-03",{"date":1132,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-02",{"date":1134,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-06-01",{"date":1136,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-29",{"date":1138,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-28",{"date":1140,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-27",{"date":1142,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-26",{"date":1144,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-22",{"date":1146,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-21",{"date":1148,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-20",{"date":1150,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-19",{"date":1152,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-18",{"date":1154,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-15",{"date":1156,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-14",{"date":1158,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-13",{"date":1160,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169},"2020-05-12",{"date":175,"open":169,"high":169,"low":169,"close":169,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":169}]