[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOAK":3,"homepage-market-summary":23,"stock-historical-TOAK":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOAK","2026-10-06",{"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},29.12,29.115,0.005,0.02,595.9156,29.36,28.19,13240.67470465351,79.5,250,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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","2026-10-07",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":31,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":34},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":34},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":34},"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":32},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":32},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":167,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},12075,3018873.832661,2812,"2020-05-11",[175,178,186,192,200,208,214,221,227,232,238,244,250,258,264,269,273,280,286,292,299,304,309,314,322,328,334,339,343,347,351,357,362,366,372,377,384,388,393,398,402,406,411,415,421,425,432,439,443,449,454,460,468,476,482,487,493,500,508,515,519,526,532,536,540,544,550,554,557,562,565,568,571,575,579,583,586,588,592,594,598,604,609,613,615,619,622,627,631,635,638,642,645,649,652,654,658,660,662,667,671,676,683,689,693,695,699,702,705,708,711,714,718,723,725,729,733,738,744,749,752,758,760,763,767,769,771,773,776,779,781,783,786,789,793,796,801,804,806,810,812,817,819,824,827,830,833,836,840,846,848,850,854,856,859,861,864,870,874,879,883,887,889,891,893,895,898,900,902,904,907,911,913,915,918,921,926,931,934,937,943,946,949,952,957,961,963,968,970,974,981,985,987,991,995,998,1001,1006,1008,1013,1015,1021,1026,1031,1033,1035,1037,1040,1042,1044,1047,1050,1055,1058,1062,1066,1068,1070,1077,1080,1084,1088,1093,1097,1102,1104,1108,1111,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},19,29.1185,{"date":179,"open":14,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",29.11,-0.01,-0.03,4036.9156,31,29.1113,{"date":187,"open":180,"high":188,"low":180,"close":188,"change":16,"percent_change":66,"volume":189,"transactions":190,"vwap":191},"2026-10-02",29.125,245.925561,22,29.1105,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":139,"volume":197,"transactions":198,"vwap":199},"2026-10-01",29.1,29.105,-0.005,1537.9156,28,29.1002,{"date":201,"open":202,"high":180,"low":202,"close":180,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",29.09,0.0092,0.03,927.9156,21,29.0903,{"date":209,"open":202,"high":210,"low":202,"close":210,"change":211,"percent_change":16,"volume":212,"transactions":206,"vwap":213},"2026-09-29",29.1008,0.0058,235.9156,29.0921,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":16,"percent_change":66,"volume":218,"transactions":219,"vwap":220},"2026-09-28",29.08,29.095,626.9156,23,29.0837,{"date":222,"open":216,"high":216,"low":223,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":198,"vwap":226},"2026-09-25",29.075,0,5478.9156,29.079,{"date":228,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":224,"volume":229,"transactions":230,"vwap":231},"2026-09-24",14.9156,14,29.0727,{"date":233,"open":234,"high":223,"low":234,"close":223,"change":15,"percent_change":16,"volume":235,"transactions":236,"vwap":237},"2026-09-23",29.07,222.9156,16,29.0702,{"date":239,"open":240,"high":234,"low":240,"close":234,"change":241,"percent_change":204,"volume":242,"transactions":236,"vwap":243},"2026-09-22",29.06,0.01,1119.9156,29.069,{"date":245,"open":246,"high":240,"low":246,"close":240,"change":15,"percent_change":16,"volume":247,"transactions":248,"vwap":249},"2026-09-21",29.05,7253.9156,25,29.0553,{"date":251,"open":246,"high":252,"low":246,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",29.055,0.015,0.05,827.9156,24,29.0502,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":139,"percent_change":261,"volume":262,"transactions":206,"vwap":263},"2026-09-17",29.04,-0.07,139.9156,29.0385,{"date":265,"open":260,"high":240,"low":260,"close":240,"change":241,"percent_change":204,"volume":266,"transactions":267,"vwap":268},"2026-09-16",1568.9156,34,29.0415,{"date":270,"open":246,"high":246,"low":246,"close":246,"change":15,"percent_change":16,"volume":271,"transactions":190,"vwap":272},"2026-09-15",35.9496,29.0383,{"date":274,"open":246,"high":275,"low":276,"close":276,"change":224,"percent_change":224,"volume":277,"transactions":278,"vwap":279},"2026-09-14",29.056,29.045,3219.9156,20,29.0537,{"date":281,"open":282,"high":240,"low":282,"close":276,"change":15,"percent_change":16,"volume":283,"transactions":284,"vwap":285},"2026-09-11",29.03,16498.6803,119,29.0382,{"date":287,"open":288,"high":260,"low":282,"close":260,"change":196,"percent_change":139,"volume":289,"transactions":290,"vwap":291},"2026-09-10",29.031,2359.6803,39,29.0302,{"date":293,"open":240,"high":240,"low":294,"close":276,"change":295,"percent_change":296,"volume":297,"transactions":206,"vwap":298},"2026-09-09",29.0372,-0.015,-0.05,5123.8732,29.0586,{"date":300,"open":260,"high":240,"low":260,"close":240,"change":196,"percent_change":139,"volume":301,"transactions":302,"vwap":303},"2026-09-08",866.8732,26,29.0419,{"date":305,"open":260,"high":234,"low":260,"close":306,"change":253,"percent_change":254,"volume":307,"transactions":278,"vwap":308},"2026-09-04",29.065,21236.8732,29.0695,{"date":310,"open":234,"high":234,"low":282,"close":246,"change":15,"percent_change":16,"volume":311,"transactions":312,"vwap":313},"2026-09-03",20213.8732,56,29.051,{"date":315,"open":316,"high":180,"low":316,"close":276,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-02",29.0012,0.04,0.14,17459.8732,74,29.0468,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":196,"percent_change":139,"volume":325,"transactions":326,"vwap":327},"2026-09-01",29.005,17.0452,17,29.0032,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":224,"percent_change":224,"volume":332,"transactions":330,"vwap":333},"2026-08-31",29,29.01,396.8732,29.0027,{"date":335,"open":324,"high":331,"low":330,"close":331,"change":241,"percent_change":204,"volume":336,"transactions":337,"vwap":338},"2026-08-28",3587.5925,41,29.0044,{"date":340,"open":324,"high":324,"low":330,"close":330,"change":224,"percent_change":224,"volume":341,"transactions":326,"vwap":342},"2026-08-27",236.5925,29.0045,{"date":344,"open":330,"high":330,"low":330,"close":330,"change":181,"percent_change":182,"volume":345,"transactions":230,"vwap":346},"2026-08-26",14.5925,28.9971,{"date":348,"open":330,"high":331,"low":330,"close":331,"change":253,"percent_change":254,"volume":349,"transactions":190,"vwap":350},"2026-08-25",1121.5925,29.0008,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":15,"percent_change":16,"volume":355,"transactions":337,"vwap":356},"2026-08-24",28.99,28.995,580.5925,28.9924,{"date":358,"open":354,"high":354,"low":353,"close":353,"change":15,"percent_change":16,"volume":359,"transactions":360,"vwap":361},"2026-08-21",2294.5925,15,28.9949,{"date":363,"open":353,"high":330,"low":364,"close":364,"change":15,"percent_change":16,"volume":365,"transactions":176,"vwap":330},"2026-08-20",28.985,344929.5925,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":241,"percent_change":204,"volume":370,"transactions":326,"vwap":371},"2026-08-19",28.97,28.98,777.5925,28.9723,{"date":373,"open":368,"high":368,"low":368,"close":368,"change":139,"percent_change":261,"volume":374,"transactions":375,"vwap":376},"2026-08-18",286.5925,18,28.9688,{"date":378,"open":369,"high":353,"low":369,"close":353,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",0.025,0.09,14685.5925,38,28.9888,{"date":385,"open":369,"high":369,"low":386,"close":386,"change":196,"percent_change":139,"volume":387,"transactions":375,"vwap":369},"2026-08-14",28.965,20022.5925,{"date":389,"open":390,"high":369,"low":368,"close":368,"change":224,"percent_change":224,"volume":391,"transactions":190,"vwap":392},"2026-08-13",28.975,6919.5925,28.9774,{"date":394,"open":369,"high":369,"low":395,"close":368,"change":196,"percent_change":139,"volume":396,"transactions":267,"vwap":397},"2026-08-12",28.96,2693.5925,28.9682,{"date":399,"open":390,"high":390,"low":390,"close":390,"change":15,"percent_change":16,"volume":400,"transactions":326,"vwap":401},"2026-08-11",57.6254,28.9745,{"date":403,"open":368,"high":368,"low":395,"close":368,"change":196,"percent_change":139,"volume":404,"transactions":219,"vwap":405},"2026-08-10",659.5925,28.9684,{"date":407,"open":330,"high":330,"low":408,"close":390,"change":241,"percent_change":204,"volume":409,"transactions":326,"vwap":410},"2026-08-07",28.9613,10202.179,28.9992,{"date":412,"open":386,"high":386,"low":386,"close":386,"change":295,"percent_change":296,"volume":413,"transactions":176,"vwap":414},"2026-08-06",993.179,28.9662,{"date":416,"open":417,"high":353,"low":368,"close":369,"change":241,"percent_change":204,"volume":418,"transactions":419,"vwap":420},"2026-08-05",28.982,4924.179,42,28.988,{"date":422,"open":395,"high":368,"low":395,"close":368,"change":16,"percent_change":66,"volume":423,"transactions":278,"vwap":424},"2026-08-04",353.179,28.9646,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":182,"percent_change":429,"volume":430,"transactions":190,"vwap":431},"2026-08-03",28.94,28.95,-0.1,361.0922,28.9424,{"date":433,"open":427,"high":369,"low":434,"close":369,"change":435,"percent_change":436,"volume":437,"transactions":198,"vwap":438},"2026-07-31",28.931,0.035,0.12,1105.0922,28.941,{"date":440,"open":395,"high":395,"low":441,"close":441,"change":196,"percent_change":139,"volume":442,"transactions":360,"vwap":395},"2026-07-30",28.945,30021.0922,{"date":444,"open":445,"high":428,"low":446,"close":428,"change":253,"percent_change":254,"volume":447,"transactions":278,"vwap":448},"2026-07-29",28.935,28.92,1588.0922,28.9302,{"date":450,"open":446,"high":451,"low":446,"close":445,"change":253,"percent_change":254,"volume":452,"transactions":190,"vwap":453},"2026-07-28",28.959,564.0922,28.9403,{"date":455,"open":395,"high":395,"low":446,"close":446,"change":456,"percent_change":457,"volume":458,"transactions":219,"vwap":459},"2026-07-27",-0.11,-0.38,50380.0922,28.9597,{"date":461,"open":446,"high":282,"low":462,"close":282,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-24",28.91,0.23,0.8,30405.0922,82,28.9643,{"date":469,"open":462,"high":462,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-23",28.8,-0.115,-0.4,22537.0922,61,28.8586,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":15,"percent_change":16,"volume":479,"transactions":480,"vwap":481},"2026-07-22",28.915,12.0922,13,28.9142,{"date":483,"open":462,"high":462,"low":484,"close":462,"change":224,"percent_change":224,"volume":485,"transactions":248,"vwap":486},"2026-07-21",28.9,3909.9317,28.9071,{"date":488,"open":489,"high":462,"low":484,"close":462,"change":196,"percent_change":139,"volume":490,"transactions":491,"vwap":492},"2026-07-20",28.901,5819.0403,47,28.9004,{"date":494,"open":495,"high":495,"low":478,"close":478,"change":496,"percent_change":497,"volume":498,"transactions":206,"vwap":499},"2026-07-17",28.93,-0.085,-0.29,5167.2658,28.9292,{"date":501,"open":502,"high":330,"low":502,"close":330,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-16",28.89,0.13,0.45,26942.179,123,28.9724,{"date":509,"open":484,"high":484,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":176,"vwap":514},"2026-07-15",28.87,-0.04,-0.14,20159.179,28.8709,{"date":516,"open":484,"high":462,"low":517,"close":462,"change":253,"percent_change":254,"volume":518,"transactions":184,"vwap":484},"2026-07-14",28.8999,1330.179,{"date":520,"open":484,"high":484,"low":521,"close":522,"change":295,"percent_change":296,"volume":523,"transactions":524,"vwap":525},"2026-07-13",28.88,28.895,11867.3375,64,28.8831,{"date":527,"open":528,"high":529,"low":530,"close":462,"change":241,"percent_change":204,"volume":531,"transactions":9,"vwap":462},"2026-07-10",28.909,28.925,28.898,17100,{"date":533,"open":534,"high":495,"low":534,"close":484,"change":16,"percent_change":66,"volume":535,"transactions":9,"vwap":484},"2026-07-09",28.899,15500,{"date":537,"open":538,"high":502,"low":510,"close":521,"change":241,"percent_change":204,"volume":539,"transactions":9,"vwap":521},"2026-07-08",28.889,4600,{"date":541,"open":510,"high":521,"low":510,"close":510,"change":542,"percent_change":204,"volume":543,"transactions":9,"vwap":510},"2026-07-07",0.009,300,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":317,"volume":549,"transactions":9,"vwap":547},"2026-07-06",28.85,28.861,0.011,6400,{"date":551,"open":552,"high":546,"low":552,"close":546,"change":241,"percent_change":204,"volume":553,"transactions":9,"vwap":546},"2026-07-02",28.84,700,{"date":555,"open":556,"high":552,"low":556,"close":552,"change":15,"percent_change":16,"volume":543,"transactions":9,"vwap":552},"2026-07-01",28.83,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":224,"percent_change":224,"volume":561,"transactions":9,"vwap":560},"2026-06-30",28.82,28.835,600,{"date":563,"open":559,"high":560,"low":559,"close":560,"change":224,"percent_change":224,"volume":564,"transactions":9,"vwap":560},"2026-06-29",4300,{"date":566,"open":546,"high":546,"low":560,"close":560,"change":15,"percent_change":16,"volume":567,"transactions":9,"vwap":560},"2026-06-26",100,{"date":569,"open":560,"high":546,"low":556,"close":556,"change":224,"percent_change":224,"volume":570,"transactions":9,"vwap":556},"2026-06-25",2000,{"date":572,"open":552,"high":552,"low":573,"close":556,"change":241,"percent_change":204,"volume":574,"transactions":9,"vwap":556},"2026-06-24",28.81,1500,{"date":576,"open":577,"high":552,"low":573,"close":559,"change":15,"percent_change":16,"volume":578,"transactions":9,"vwap":559},"2026-06-23",28.811,20800,{"date":580,"open":573,"high":581,"low":573,"close":581,"change":15,"percent_change":16,"volume":582,"transactions":9,"vwap":581},"2026-06-22",28.815,2100,{"date":584,"open":470,"high":573,"low":470,"close":573,"change":241,"percent_change":204,"volume":585,"transactions":9,"vwap":573},"2026-06-18",1700,{"date":587,"open":470,"high":470,"low":470,"close":470,"change":224,"percent_change":224,"volume":567,"transactions":9,"vwap":470},"2026-06-17",{"date":589,"open":590,"high":573,"low":590,"close":470,"change":181,"percent_change":182,"volume":591,"transactions":9,"vwap":470},"2026-06-16",28.79,2800,{"date":593,"open":559,"high":559,"low":573,"close":573,"change":15,"percent_change":16,"volume":591,"transactions":9,"vwap":573},"2026-06-15",{"date":595,"open":590,"high":596,"low":590,"close":596,"change":16,"percent_change":66,"volume":597,"transactions":9,"vwap":596},"2026-06-12",28.805,1400,{"date":599,"open":600,"high":590,"low":601,"close":602,"change":224,"percent_change":224,"volume":603,"transactions":9,"vwap":602},"2026-06-11",28.78,28.77,28.785,3300,{"date":605,"open":601,"high":590,"low":606,"close":602,"change":607,"percent_change":181,"volume":608,"transactions":9,"vwap":602},"2026-06-10",28.76,-0.002,12500,{"date":610,"open":600,"high":590,"low":601,"close":611,"change":612,"percent_change":16,"volume":582,"transactions":9,"vwap":611},"2026-06-09",28.787,0.007,{"date":614,"open":601,"high":590,"low":601,"close":600,"change":15,"percent_change":16,"volume":549,"transactions":9,"vwap":600},"2026-06-08",{"date":616,"open":601,"high":617,"low":606,"close":617,"change":15,"percent_change":16,"volume":618,"transactions":9,"vwap":617},"2026-06-05",28.775,5000,{"date":620,"open":601,"high":601,"low":606,"close":601,"change":15,"percent_change":16,"volume":621,"transactions":9,"vwap":601},"2026-06-04",10700,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":241,"percent_change":204,"volume":626,"transactions":9,"vwap":625},"2026-06-03",28.75,28.765,11700,{"date":628,"open":624,"high":629,"low":624,"close":629,"change":196,"percent_change":139,"volume":630,"transactions":9,"vwap":629},"2026-06-02",28.755,200,{"date":632,"open":624,"high":600,"low":633,"close":606,"change":224,"percent_change":224,"volume":634,"transactions":9,"vwap":606},"2026-06-01",28.74,12400,{"date":636,"open":624,"high":601,"low":624,"close":606,"change":253,"percent_change":254,"volume":637,"transactions":9,"vwap":606},"2026-05-29",13800,{"date":639,"open":633,"high":640,"low":633,"close":640,"change":224,"percent_change":224,"volume":641,"transactions":9,"vwap":640},"2026-05-28",28.745,1200,{"date":643,"open":633,"high":629,"low":633,"close":640,"change":181,"percent_change":182,"volume":644,"transactions":9,"vwap":640},"2026-05-27",22100,{"date":646,"open":647,"high":647,"low":629,"close":629,"change":15,"percent_change":16,"volume":648,"transactions":9,"vwap":629},"2026-05-26",28.758,360000,{"date":650,"open":633,"high":624,"low":633,"close":624,"change":224,"percent_change":224,"volume":651,"transactions":9,"vwap":624},"2026-05-22",2200,{"date":653,"open":606,"high":606,"low":624,"close":624,"change":241,"percent_change":204,"volume":618,"transactions":9,"vwap":624},"2026-05-21",{"date":655,"open":633,"high":633,"low":656,"close":633,"change":196,"percent_change":139,"volume":657,"transactions":9,"vwap":633},"2026-05-20",28.73,500,{"date":659,"open":606,"high":606,"low":640,"close":640,"change":196,"percent_change":139,"volume":630,"transactions":9,"vwap":640},"2026-05-19",{"date":661,"open":624,"high":624,"low":624,"close":624,"change":224,"percent_change":224,"volume":630,"transactions":9,"vwap":624},"2026-05-18",{"date":663,"open":624,"high":606,"low":664,"close":624,"change":665,"percent_change":204,"volume":666,"transactions":9,"vwap":624},"2026-05-15",28.731,0.008,400,{"date":668,"open":633,"high":669,"low":633,"close":669,"change":670,"percent_change":181,"volume":666,"transactions":9,"vwap":669},"2026-05-14",28.742,-0.003,{"date":672,"open":624,"high":600,"low":633,"close":640,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":640},"2026-05-13",-0.524,-1.79,10500,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-05-12",28.7,29.269,0.564,1.96,28200,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":196,"percent_change":139,"volume":688,"transactions":9,"vwap":687},"2026-05-11",28.72,28.69,28.705,12100,{"date":690,"open":691,"high":685,"low":691,"close":691,"change":15,"percent_change":16,"volume":692,"transactions":9,"vwap":691},"2026-05-08",28.71,20100,{"date":694,"open":687,"high":687,"low":687,"close":687,"change":181,"percent_change":182,"volume":567,"transactions":9,"vwap":687},"2026-05-07",{"date":696,"open":678,"high":697,"low":678,"close":697,"change":253,"percent_change":254,"volume":698,"transactions":9,"vwap":697},"2026-05-06",28.715,1800,{"date":700,"open":701,"high":678,"low":701,"close":678,"change":15,"percent_change":16,"volume":657,"transactions":9,"vwap":678},"2026-05-05",28.68,{"date":703,"open":704,"high":704,"low":701,"close":704,"change":224,"percent_change":224,"volume":168,"transactions":9,"vwap":704},"2026-05-04",28.695,{"date":706,"open":686,"high":678,"low":701,"close":704,"change":15,"percent_change":16,"volume":707,"transactions":9,"vwap":704},"2026-05-01",16800,{"date":709,"open":701,"high":686,"low":701,"close":686,"change":16,"percent_change":66,"volume":710,"transactions":9,"vwap":686},"2026-04-30",4500,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":295,"percent_change":296,"volume":567,"transactions":9,"vwap":713},"2026-04-29",28.67,{"date":715,"open":701,"high":716,"low":701,"close":716,"change":241,"percent_change":204,"volume":717,"transactions":9,"vwap":716},"2026-04-28",28.685,6300,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":224,"percent_change":224,"volume":722,"transactions":9,"vwap":721},"2026-04-27",28.66,28.675,800,{"date":724,"open":721,"high":721,"low":720,"close":721,"change":379,"percent_change":380,"volume":582,"transactions":9,"vwap":721},"2026-04-24",{"date":726,"open":727,"high":713,"low":727,"close":727,"change":181,"percent_change":182,"volume":728,"transactions":9,"vwap":727},"2026-04-23",28.65,15000,{"date":730,"open":731,"high":713,"low":731,"close":720,"change":15,"percent_change":16,"volume":732,"transactions":9,"vwap":720},"2026-04-22",28.64,3200,{"date":734,"open":713,"high":713,"low":735,"close":735,"change":736,"percent_change":737,"volume":630,"transactions":9,"vwap":735},"2026-04-21",28.655,-0.024,-0.08,{"date":739,"open":731,"high":740,"low":731,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-04-20",28.679,0.044,0.15,20200,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":16,"percent_change":66,"volume":748,"transactions":9,"vwap":747},"2026-04-17",28.62,28.635,3800,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":379,"percent_change":380,"volume":567,"transactions":9,"vwap":751},"2026-04-16",28.615,{"date":753,"open":746,"high":754,"low":755,"close":755,"change":756,"percent_change":115,"volume":757,"transactions":9,"vwap":755},"2026-04-15",28.625,28.59,-0.035,17200,{"date":759,"open":746,"high":754,"low":746,"close":754,"change":224,"percent_change":224,"volume":168,"transactions":9,"vwap":754},"2026-04-14",{"date":761,"open":746,"high":754,"low":746,"close":754,"change":224,"percent_change":224,"volume":762,"transactions":9,"vwap":754},"2026-04-13",2500,{"date":764,"open":765,"high":765,"low":746,"close":754,"change":224,"percent_change":224,"volume":766,"transactions":9,"vwap":754},"2026-04-10",28.63,2600,{"date":768,"open":765,"high":765,"low":754,"close":754,"change":224,"percent_change":224,"volume":766,"transactions":9,"vwap":754},"2026-04-09",{"date":770,"open":746,"high":754,"low":746,"close":754,"change":15,"percent_change":16,"volume":630,"transactions":9,"vwap":754},"2026-04-08",{"date":772,"open":765,"high":765,"low":751,"close":746,"change":15,"percent_change":16,"volume":651,"transactions":9,"vwap":746},"2026-04-07",{"date":774,"open":765,"high":765,"low":775,"close":751,"change":139,"percent_change":261,"volume":168,"transactions":9,"vwap":751},"2026-04-06",28.6,{"date":777,"open":765,"high":747,"low":765,"close":747,"change":253,"percent_change":254,"volume":778,"transactions":9,"vwap":747},"2026-04-02",3000,{"date":780,"open":746,"high":746,"low":746,"close":746,"change":15,"percent_change":16,"volume":630,"transactions":9,"vwap":746},"2026-04-01",{"date":782,"open":765,"high":765,"low":751,"close":751,"change":224,"percent_change":224,"volume":585,"transactions":9,"vwap":751},"2026-03-31",{"date":784,"open":746,"high":765,"low":751,"close":751,"change":181,"percent_change":182,"volume":785,"transactions":9,"vwap":751},"2026-03-30",7400,{"date":787,"open":746,"high":754,"low":746,"close":754,"change":181,"percent_change":182,"volume":788,"transactions":9,"vwap":754},"2026-03-27",1600,{"date":790,"open":746,"high":747,"low":791,"close":747,"change":379,"percent_change":380,"volume":792,"transactions":9,"vwap":747},"2026-03-26",28.617,5800,{"date":794,"open":755,"high":746,"low":755,"close":795,"change":253,"percent_change":254,"volume":732,"transactions":9,"vwap":795},"2026-03-25",28.61,{"date":797,"open":755,"high":798,"low":799,"close":798,"change":241,"percent_change":204,"volume":800,"transactions":9,"vwap":798},"2026-03-24",28.595,28.58,7200,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":15,"percent_change":16,"volume":567,"transactions":9,"vwap":803},"2026-03-23",28.585,{"date":805,"open":799,"high":799,"low":799,"close":799,"change":15,"percent_change":16,"volume":567,"transactions":9,"vwap":799},"2026-03-20",{"date":807,"open":808,"high":809,"low":808,"close":809,"change":224,"percent_change":224,"volume":630,"transactions":9,"vwap":809},"2026-03-19",28.56,28.575,{"date":811,"open":755,"high":755,"low":809,"close":809,"change":241,"percent_change":317,"volume":630,"transactions":9,"vwap":809},"2026-03-18",{"date":813,"open":814,"high":815,"low":814,"close":815,"change":224,"percent_change":224,"volume":816,"transactions":9,"vwap":815},"2026-03-17",28.55,28.565,4400,{"date":818,"open":815,"high":815,"low":815,"close":815,"change":241,"percent_change":317,"volume":567,"transactions":9,"vwap":815},"2026-03-16",{"date":820,"open":814,"high":821,"low":822,"close":821,"change":181,"percent_change":511,"volume":823,"transactions":9,"vwap":821},"2026-03-13",28.555,28.54,11100,{"date":825,"open":822,"high":799,"low":822,"close":815,"change":224,"percent_change":224,"volume":826,"transactions":9,"vwap":815},"2026-03-12",4000,{"date":828,"open":775,"high":775,"low":822,"close":815,"change":196,"percent_change":139,"volume":829,"transactions":9,"vwap":815},"2026-03-11",6700,{"date":831,"open":822,"high":832,"low":822,"close":832,"change":435,"percent_change":436,"volume":641,"transactions":9,"vwap":832},"2026-03-10",28.57,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":224,"percent_change":224,"volume":630,"transactions":9,"vwap":835},"2026-03-09",28.535,{"date":837,"open":838,"high":835,"low":838,"close":835,"change":548,"percent_change":317,"volume":839,"transactions":9,"vwap":835},"2026-03-06",28.53,14100,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":139,"volume":845,"transactions":9,"vwap":843},"2026-03-05",28.52,28.524,-0.006,4100,{"date":847,"open":842,"high":838,"low":842,"close":838,"change":224,"percent_change":224,"volume":567,"transactions":9,"vwap":838},"2026-03-04",{"date":849,"open":842,"high":822,"low":842,"close":838,"change":15,"percent_change":16,"volume":553,"transactions":9,"vwap":838},"2026-03-03",{"date":851,"open":842,"high":838,"low":842,"close":852,"change":224,"percent_change":224,"volume":853,"transactions":9,"vwap":852},"2026-03-02",28.525,1300,{"date":855,"open":842,"high":852,"low":842,"close":852,"change":295,"percent_change":296,"volume":666,"transactions":9,"vwap":852},"2026-02-27",{"date":857,"open":858,"high":822,"low":858,"close":822,"change":241,"percent_change":317,"volume":722,"transactions":9,"vwap":822},"2026-02-26",28.537,{"date":860,"open":838,"high":822,"low":838,"close":838,"change":224,"percent_change":224,"volume":698,"transactions":9,"vwap":838},"2026-02-25",{"date":862,"open":814,"high":814,"low":838,"close":838,"change":15,"percent_change":16,"volume":863,"transactions":9,"vwap":838},"2026-02-24",900,{"date":865,"open":866,"high":852,"low":866,"close":852,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":852},"2026-02-23",28.49,-0.025,-0.09,2700,{"date":871,"open":866,"high":814,"low":866,"close":814,"change":66,"percent_change":872,"volume":873,"transactions":9,"vwap":814},"2026-02-20",0.25,522200,{"date":875,"open":876,"high":808,"low":877,"close":877,"change":756,"percent_change":115,"volume":878,"transactions":9,"vwap":877},"2026-02-19",28.51,28.48,37900,{"date":880,"open":877,"high":881,"low":877,"close":881,"change":317,"percent_change":318,"volume":882,"transactions":9,"vwap":881},"2026-02-18",28.515,10400,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":224,"percent_change":224,"volume":869,"transactions":9,"vwap":886},"2026-02-17",28.47,28.475,{"date":888,"open":886,"high":886,"low":886,"close":886,"change":224,"percent_change":224,"volume":630,"transactions":9,"vwap":886},"2026-02-13",{"date":890,"open":885,"high":886,"low":885,"close":886,"change":224,"percent_change":224,"volume":666,"transactions":9,"vwap":886},"2026-02-12",{"date":892,"open":886,"high":886,"low":885,"close":886,"change":224,"percent_change":224,"volume":666,"transactions":9,"vwap":886},"2026-02-11",{"date":894,"open":885,"high":886,"low":885,"close":886,"change":196,"percent_change":139,"volume":788,"transactions":9,"vwap":886},"2026-02-10",{"date":896,"open":866,"high":866,"low":877,"close":877,"change":224,"percent_change":224,"volume":897,"transactions":9,"vwap":877},"2026-02-09",2900,{"date":899,"open":885,"high":866,"low":885,"close":877,"change":224,"percent_change":224,"volume":603,"transactions":9,"vwap":877},"2026-02-06",{"date":901,"open":866,"high":866,"low":877,"close":877,"change":15,"percent_change":16,"volume":722,"transactions":9,"vwap":877},"2026-02-05",{"date":903,"open":866,"high":866,"low":886,"close":886,"change":196,"percent_change":139,"volume":788,"transactions":9,"vwap":886},"2026-02-04",{"date":905,"open":906,"high":866,"low":906,"close":877,"change":196,"percent_change":139,"volume":897,"transactions":9,"vwap":877},"2026-02-03",28.473,{"date":908,"open":877,"high":866,"low":885,"close":909,"change":241,"percent_change":317,"volume":910,"transactions":9,"vwap":909},"2026-02-02",28.485,28900,{"date":912,"open":886,"high":877,"low":886,"close":886,"change":224,"percent_change":224,"volume":582,"transactions":9,"vwap":886},"2026-01-30",{"date":914,"open":877,"high":877,"low":885,"close":886,"change":224,"percent_change":224,"volume":717,"transactions":9,"vwap":886},"2026-01-29",{"date":916,"open":877,"high":877,"low":885,"close":886,"change":224,"percent_change":224,"volume":917,"transactions":9,"vwap":886},"2026-01-28",9500,{"date":919,"open":877,"high":877,"low":885,"close":886,"change":241,"percent_change":317,"volume":920,"transactions":9,"vwap":886},"2026-01-27",10200,{"date":922,"open":885,"high":885,"low":923,"close":924,"change":224,"percent_change":224,"volume":925,"transactions":9,"vwap":924},"2026-01-26",28.46,28.465,78700,{"date":927,"open":928,"high":885,"low":929,"close":924,"change":241,"percent_change":317,"volume":930,"transactions":9,"vwap":924},"2026-01-23",28.455,28.45,6800,{"date":932,"open":838,"high":838,"low":929,"close":928,"change":15,"percent_change":16,"volume":933,"transactions":9,"vwap":928},"2026-01-22",10300,{"date":935,"open":923,"high":923,"low":936,"close":929,"change":15,"percent_change":16,"volume":582,"transactions":9,"vwap":929},"2026-01-21",28.44,{"date":938,"open":939,"high":923,"low":940,"close":941,"change":253,"percent_change":254,"volume":942,"transactions":9,"vwap":941},"2026-01-20",28.43,28.42,28.445,8900,{"date":944,"open":936,"high":936,"low":940,"close":939,"change":224,"percent_change":224,"volume":945,"transactions":9,"vwap":939},"2026-01-16",1900,{"date":947,"open":939,"high":939,"low":940,"close":939,"change":224,"percent_change":224,"volume":948,"transactions":9,"vwap":939},"2026-01-15",102600,{"date":950,"open":940,"high":936,"low":940,"close":939,"change":253,"percent_change":254,"volume":951,"transactions":9,"vwap":939},"2026-01-14",5300,{"date":953,"open":939,"high":939,"low":954,"close":955,"change":756,"percent_change":115,"volume":956,"transactions":9,"vwap":955},"2026-01-13",28.4,28.415,3700,{"date":958,"open":959,"high":929,"low":959,"close":929,"change":253,"percent_change":254,"volume":960,"transactions":9,"vwap":929},"2026-01-12",28.435,5500,{"date":962,"open":939,"high":936,"low":939,"close":959,"change":241,"percent_change":317,"volume":766,"transactions":9,"vwap":959},"2026-01-09",{"date":964,"open":939,"high":936,"low":965,"close":966,"change":196,"percent_change":139,"volume":967,"transactions":9,"vwap":966},"2026-01-08",28.39,28.425,6600,{"date":969,"open":939,"high":936,"low":939,"close":939,"change":181,"percent_change":511,"volume":951,"transactions":9,"vwap":939},"2026-01-07",{"date":971,"open":972,"high":936,"low":939,"close":936,"change":224,"percent_change":224,"volume":973,"transactions":9,"vwap":936},"2026-01-06",28.434,6200,{"date":975,"open":976,"high":936,"low":977,"close":936,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":936},"2026-01-05",28.41,28.408,0.045,0.16,7500,{"date":982,"open":976,"high":976,"low":983,"close":984,"change":15,"percent_change":16,"volume":748,"transactions":9,"vwap":984},"2026-01-02",28.38,28.395,{"date":986,"open":954,"high":954,"low":965,"close":965,"change":182,"percent_change":456,"volume":543,"transactions":9,"vwap":965},"2025-12-31",{"date":988,"open":983,"high":936,"low":983,"close":940,"change":254,"percent_change":989,"volume":990,"transactions":9,"vwap":940},"2025-12-30",0.18,64600,{"date":992,"open":965,"high":954,"low":993,"close":993,"change":295,"percent_change":296,"volume":994,"transactions":9,"vwap":993},"2025-12-29",28.37,22200,{"date":996,"open":965,"high":965,"low":997,"close":997,"change":181,"percent_change":511,"volume":657,"transactions":9,"vwap":997},"2025-12-26",28.385,{"date":999,"open":1000,"high":984,"low":1000,"close":984,"change":16,"percent_change":66,"volume":618,"transactions":9,"vwap":984},"2025-12-24",28.36,{"date":1002,"open":993,"high":1003,"low":1004,"close":1003,"change":15,"percent_change":16,"volume":1005,"transactions":9,"vwap":1003},"2025-12-23",28.375,28.34,260900,{"date":1007,"open":965,"high":954,"low":993,"close":993,"change":867,"percent_change":868,"volume":839,"transactions":9,"vwap":993},"2025-12-22",{"date":1009,"open":1004,"high":984,"low":1004,"close":984,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":984},"2025-12-19",0.055,0.19,23800,{"date":1014,"open":1004,"high":1004,"low":1004,"close":1004,"change":15,"percent_change":16,"volume":168,"transactions":9,"vwap":1004},"2025-12-18",{"date":1016,"open":1004,"high":1017,"low":1018,"close":1019,"change":15,"percent_change":16,"volume":1020,"transactions":9,"vwap":1019},"2025-12-17",28.35,28.32,28.335,41500,{"date":1022,"open":1017,"high":1017,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":561,"transactions":9,"vwap":1023},"2025-12-16",28.33,-0.195,-0.68,{"date":1027,"open":1028,"high":18,"low":1004,"close":852,"change":989,"percent_change":1029,"volume":1030,"transactions":9,"vwap":852},"2025-12-15",28.345,0.64,43700,{"date":1032,"open":1028,"high":1028,"low":1028,"close":1028,"change":15,"percent_change":16,"volume":630,"transactions":9,"vwap":1028},"2025-12-12",{"date":1034,"open":1004,"high":1004,"low":1004,"close":1004,"change":224,"percent_change":224,"volume":567,"transactions":9,"vwap":1004},"2025-12-11",{"date":1036,"open":1004,"high":1004,"low":1004,"close":1004,"change":15,"percent_change":16,"volume":567,"transactions":9,"vwap":1004},"2025-12-10",{"date":1038,"open":1004,"high":1017,"low":1019,"close":1019,"change":224,"percent_change":224,"volume":1039,"transactions":9,"vwap":1019},"2025-12-09",3500,{"date":1041,"open":1019,"high":1019,"low":1019,"close":1019,"change":15,"percent_change":16,"volume":567,"transactions":9,"vwap":1019},"2025-12-08",{"date":1043,"open":1018,"high":1023,"low":1018,"close":1023,"change":241,"percent_change":317,"volume":657,"transactions":9,"vwap":1023},"2025-12-05",{"date":1045,"open":1018,"high":1023,"low":1046,"close":1018,"change":196,"percent_change":139,"volume":930,"transactions":9,"vwap":1018},"2025-12-04",28.31,{"date":1048,"open":1046,"high":1049,"low":1046,"close":1049,"change":241,"percent_change":317,"volume":574,"transactions":9,"vwap":1049},"2025-12-03",28.325,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":241,"percent_change":317,"volume":651,"transactions":9,"vwap":1053},"2025-12-02",28.3,28.315,28.29,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":253,"percent_change":254,"volume":567,"transactions":9,"vwap":1057},"2025-12-01",28.305,{"date":1059,"open":1060,"high":1019,"low":1061,"close":1054,"change":253,"percent_change":254,"volume":168,"transactions":9,"vwap":1054},"2025-11-28",28.28,28.27,{"date":1063,"open":1060,"high":1060,"low":1061,"close":1064,"change":224,"percent_change":224,"volume":1065,"transactions":9,"vwap":1064},"2025-11-26",28.275,2300,{"date":1067,"open":1052,"high":1052,"low":1061,"close":1064,"change":196,"percent_change":139,"volume":618,"transactions":9,"vwap":1064},"2025-11-25",{"date":1069,"open":1060,"high":1060,"low":1060,"close":1060,"change":665,"percent_change":204,"volume":748,"transactions":9,"vwap":1060},"2025-11-24",{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2025-11-21",28.25,28.272,0.027,0.1,1100,{"date":1078,"open":1072,"high":1072,"low":1079,"close":1079,"change":241,"percent_change":317,"volume":553,"transactions":9,"vwap":1079},"2025-11-20",28.245,{"date":1081,"open":1072,"high":1072,"low":1082,"close":1082,"change":181,"percent_change":511,"volume":1083,"transactions":9,"vwap":1082},"2025-11-19",28.235,9400,{"date":1085,"open":1072,"high":1072,"low":1086,"close":1079,"change":181,"percent_change":511,"volume":1087,"transactions":9,"vwap":1079},"2025-11-18",28.24,12000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":241,"percent_change":317,"volume":1092,"transactions":9,"vwap":1091},"2025-11-17",28.21,28.255,15800,{"date":1094,"open":1095,"high":1079,"low":1095,"close":1079,"change":1096,"percent_change":16,"volume":630,"transactions":9,"vwap":1079},"2025-11-14",28.23,0.006,{"date":1098,"open":1095,"high":1072,"low":1099,"close":1100,"change":1101,"percent_change":241,"volume":618,"transactions":9,"vwap":1100},"2025-11-13",28.226,28.239,0.004,{"date":1103,"open":1082,"high":1082,"low":1082,"close":1082,"change":253,"percent_change":254,"volume":657,"transactions":9,"vwap":1082},"2025-11-12",{"date":1105,"open":1072,"high":1072,"low":1106,"close":1106,"change":204,"percent_change":1107,"volume":585,"transactions":9,"vwap":1106},"2025-11-11",28.22,0.11,{"date":1109,"open":1110,"high":1095,"low":19,"close":19,"change":196,"percent_change":139,"volume":785,"transactions":9,"vwap":19},"2025-11-10",28.195,{"date":1112,"open":1113,"high":1113,"low":1110,"close":1110,"change":1114,"percent_change":1115,"volume":666,"transactions":9,"vwap":1110},"2025-11-07",28.2,27.195,2719.5,{"date":1117,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-10",{"date":1119,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-09",{"date":1121,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-08",{"date":1123,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-05",{"date":1125,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-04",{"date":1127,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-03",{"date":1129,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-02",{"date":1131,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-06-01",{"date":1133,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-29",{"date":1135,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-28",{"date":1137,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-27",{"date":1139,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-26",{"date":1141,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-22",{"date":1143,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-21",{"date":1145,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-20",{"date":1147,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-19",{"date":1149,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-18",{"date":1151,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-15",{"date":1153,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-14",{"date":1155,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-13",{"date":1157,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167},"2020-05-12",{"date":173,"open":167,"high":167,"low":167,"close":167,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":167}]