[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAKY":3,"homepage-market-summary":29,"stock-historical-HAKY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAKY","2026-10-02",{"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},"Amplify HACK Cybersecurity Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.4266,4.68,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.44,32.125,32.6299,31.99,0.45,1.41,21469.9777,33.755,21.67,6355.63234238983,89.1,177,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},6356,1124946.924603,29.96,"2026-01-21",[179,182,191,201,211,221,229,239,249,259,269,279,289,299,309,320,330,339,348,358,366,376,387,395,404,413,423,432,441,452,461,470,481,491,499,508,515,525,536,545,555,565,575,585,594,604,614,624,634,644,653,661,672,682,692,701,711,721,731,741,746,754,761,768,775,784,792,801,808,816,825,832,839,846,853,861,867,875,883,891,899,906,912,920,928,934,940,948,956,964,972,979,984,993,1000,1007,1015,1022,1031,1038,1046,1053,1061,1069,1077,1086,1093,1100,1107,1112,1119,1127,1134,1139,1147,1153,1158,1166,1172,1179,1186,1192,1199,1208,1215,1220,1227,1234,1241,1248,1256,1264,1268,1275,1281,1286,1292,1297,1305,1310,1316,1322,1328,1334,1340,1346,1351,1358,1364,1371,1378,1384,1391,1397,1403,1409,1417,1423,1430,1437,1444,1451,1459,1464,1471,1477,1482,1489,1494,1500,1505,1512,1518,1523,1531,1536,1543],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},243,32.3934,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.6,32.15,0.219,0.69,16159.704644,235,31.8754,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",31.43,32.2499,31.771,0.591,1.9,14110.4881,293,31.9828,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.61,31,31.18,-0.67,-2.1,12799.3545,229,31.1778,{"date":212,"open":204,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.88,30.945,31.85,0.85,2.74,15873.8516,256,31.459,{"date":222,"open":223,"high":223,"low":204,"close":204,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",32.25,-1.35,-4.17,16481.0108,360,31.5992,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",32.68,32.77,32.35,-0.5,-1.52,13272.662398,320,32.5555,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",32.5,32.85,31.8213,0.48,1.48,9938.339,205,32.3873,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",32.7,31.5459,32.37,-0.1604,-0.49,12187.4998,305,32.0829,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",31.93,32.5304,31.485,1.2066,3.85,11699.4371,266,32.2404,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",31.9,31.01,31.3238,-0.5762,-1.81,22522.7141,379,31.3715,{"date":280,"open":281,"high":282,"low":283,"close":271,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",31.86,32.33,31.69,0.3367,1.07,9449.221675,265,31.9969,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",31.98,31.465,31.5633,-0.3413,-1.07,21942.0616,255,31.6944,{"date":300,"open":301,"high":20,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",31.48,31.24,31.9046,0.4296,1.36,14010.880901,263,31.686,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",30.16,31.72,30.05,31.475,2.0832,7.09,19265.118957,398,31.1561,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":206,"volume":327,"transactions":328,"vwap":329},"2026-09-11",29.5,29.7,29.29,29.3918,-0.1988,6757.230943,260,29.4277,{"date":331,"open":322,"high":332,"low":322,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",29.98,29.5906,-0.1288,-0.43,7629.022743,218,29.8239,{"date":340,"open":341,"high":342,"low":322,"close":343,"change":344,"percent_change":158,"volume":345,"transactions":346,"vwap":347},"2026-09-09",29.6,29.895,29.7194,0.2184,10168.162443,173,29.6557,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",29.99,29.197,29.501,-0.0927,-0.31,14050.806141,226,29.4261,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":224,"volume":364,"transactions":328,"vwap":365},"2026-09-04",30.11,29.3,29.5937,-0.4063,9977.7981,29.7257,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",30.14,29.345,30,0.6723,2.29,16022.047277,311,29.6275,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",29.55,30.5,28.87,29.3277,-0.6558,-2.19,11521.4181,406,29.3667,{"date":388,"open":20,"high":20,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",29.9835,-1.1484,-3.69,5150.511678,246,30.2679,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":81,"volume":401,"transactions":402,"vwap":403},"2026-08-31",30.8,31.1319,30.73,0.4127,5827.7057,188,30.8846,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":50,"vwap":412},"2026-08-28",32.48,30.45,30.7192,-1.3891,-4.33,10518.0936,30.8612,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",30.29,32.175,32.1083,2.4176,8.14,23286.2873,301,31.4481,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",28.82,29.6907,0.4725,1.62,8056.435281,181,29.5163,{"date":433,"open":323,"high":323,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",28.91,29.2182,-0.5327,-1.79,18829.3324,348,29.2353,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",31.56,31.96,29.62,29.7509,-0.3606,-1.2,18876.460399,309,29.8659,{"date":453,"open":370,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",30.1115,29.4101,0.4704,1.59,11902.2274,257,29.8482,{"date":462,"open":370,"high":370,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",29.626,29.6411,-0.6409,-2.12,5569.0712,252,29.81,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",30.26,30.38,30.25,30.282,-0.822,-2.64,3733.4737,196,30.3125,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",31.35,31.0001,31.104,0.1035,0.33,3254.446479,142,31.1612,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":247,"vwap":498},"2026-08-17",32.34,31.0005,-0.5797,-1.84,7002.621532,31.1821,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",32.379,31.5802,-1.0431,-3.2,8272.6733,222,31.8572,{"date":509,"open":20,"high":510,"low":291,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":479,"vwap":514},"2026-08-13",32.6233,0.7008,2.2,17705.1393,32.1004,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",32.73,31.63,31.9225,-0.0296,-0.09,24480.7783,208,32.0493,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",32,32.28,31.905,31.9521,-0.1729,-0.54,4285.3715,190,32.1448,{"date":537,"open":538,"high":539,"low":540,"close":18,"change":285,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",31.44,32.45,31.3,3.45,5311.852927,171,32.1254,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",31.4499,30.95,31.055,0.5927,1.95,2109.3513,102,31.0871,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",30.195,30.85,30.4623,-0.6788,-2.18,4965.431427,147,30.5501,{"date":566,"open":567,"high":568,"low":272,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",31.085,31.45,31.1411,0.0908,0.29,8398.5803,143,31.1613,{"date":576,"open":577,"high":578,"low":379,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",30.535,31.2999,31.0503,1.1053,3.69,7256.204067,115,30.6544,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":346,"vwap":593},"2026-08-03",29.25,29.9499,29.945,0.7176,2.46,8971.301206,29.7137,{"date":595,"open":596,"high":587,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",29.06,28.75,29.2274,0.4081,1.42,4262.535531,166,29.0584,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",29,28.32,28.8193,-0.0813,-0.28,3345.5389,120,28.5722,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",29.66,28.84,28.9006,-0.2994,-1.03,7347.161842,156,28.9621,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",29.84,28.71,29.2,-0.1704,-0.58,5237.958043,159,29.1162,{"date":635,"open":636,"high":637,"low":361,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",29.39,30.06,29.3704,0.1067,0.36,13397.9409,168,29.669,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",29.24,29.2637,0.3011,1.04,1990.6824,141,29.2257,{"date":654,"open":361,"high":361,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",28.9626,-0.4841,-1.64,1140.3324,151,29.1103,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",29.52,29.86,29.44,29.4467,-0.3983,-1.33,4406.221298,153,29.5867,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",30.28,29.61,29.845,-0.6136,-2.01,4981.038185,175,30.0161,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",30.89,31.26,30.4586,-0.3799,-1.23,3609.23484,118,30.8424,{"date":693,"open":474,"high":694,"low":474,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",31.06,30.8385,0.3373,1.11,5129.637229,125,30.8234,{"date":702,"open":703,"high":704,"low":379,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",30.71,30.86,30.5012,-0.2274,-0.74,2717.904,109,30.6813,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",31.54,30.4889,30.7286,-0.9622,-3.04,4134.253,129,31.1962,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",29.31,31.9999,31.6908,1.339,4.41,5042.913899,139,31.29,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",29.9893,31.38,30.3518,-1.1332,-3.6,2331.413218,137,30.3676,{"date":742,"open":743,"high":24,"low":370,"close":263,"change":744,"percent_change":22,"volume":745,"transactions":9,"vwap":263},"2026-07-10",31.08,0.437,25300,{"date":747,"open":748,"high":749,"low":370,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",30.1,31.19,31.048,0.937,3.11,7600,{"date":755,"open":748,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-08",30.111,29.755,-0.276,-0.91,5400,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",30.41,30.387,-0.334,-1.09,600,{"date":769,"open":770,"high":205,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",30.56,30.721,0.975,3.28,3000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",29.789,29.91,29.63,29.746,-0.187,-0.62,10200,{"date":785,"open":378,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",30.3,29.51,29.933,0.475,1.61,3200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",29.28,29.56,29.175,29.458,0.534,1.85,4000,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",28.29,28.924,0.654,2.31,1300,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",27.81,28.3,28.27,0.649,2.35,5000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",27.75,27.83,27.32,27.621,0.006,0.02,2500,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",28.31,27.615,-0.041,-0.15,1700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":791,"transactions":9,"vwap":836},"2026-06-23",26.48,27.88,27.656,0.531,1.96,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":831,"transactions":9,"vwap":843},"2026-06-22",27.54,26.926,27.125,-0.497,-1.8,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":37,"volume":852,"transactions":9,"vwap":849},"2026-06-18",27.6,27.622,26.97,0.201,4900,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",27.785,27.89,27.421,-0.074,-0.27,700,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":767,"transactions":9,"vwap":864},"2026-06-16",27.485,27.495,-0.411,-1.47,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",27.63,28.07,27.906,0.321,1.16,10300,{"date":876,"open":877,"high":828,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",27.53,27.48,27.585,-0.114,-0.41,5200,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",27.44,27.8,27.699,0.603,2.23,2200,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",27.25,27,27.096001,-0.163,-0.6,400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":760,"transactions":9,"vwap":903},"2026-06-09",27.79,26.87,27.259,-0.531,-1.91,{"date":907,"open":350,"high":350,"low":908,"close":901,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":901},"2026-06-08",27.64,-0.16,-0.57,5300,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",28.405,28.52,27.95,-1.002,-3.46,3500,{"date":921,"open":922,"high":794,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",28.55,28,28.952,-0.292,-1,13500,{"date":929,"open":469,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":852,"transactions":9,"vwap":931},"2026-06-03",30.21,29.244,-0.566,-1.9,{"date":935,"open":378,"high":936,"low":361,"close":469,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":469},"2026-06-02",30.19,-0.14,-0.47,2800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",28.425,29.999,29.95,1.346,4.71,6400,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",27.635,28.65,28.604,1.444,5.32,4500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":824,"transactions":9,"vwap":961},"2026-05-28",26.81,27.18,26.78,27.16,0.113,0.42,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",27.31,27.01,27.047001,-0.951,-3.4,7500,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":136,"volume":978,"transactions":9,"vwap":976},"2026-05-26",28.63,27.69,27.998,0.184,5100,{"date":980,"open":981,"high":982,"low":841,"close":982,"change":983,"percent_change":799,"volume":774,"transactions":9,"vwap":982},"2026-05-22",27.745,27.814,0.506,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",27.26,27.33,27.205,27.308,-0.016,-0.06,2400,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",26.93,27.324,0.403,1.5,1400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":824,"transactions":9,"vwap":1004},"2026-05-19",26.7,27.030001,26.921,0.026,0.1,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",26.29,26.9,26.895,0.555,2.11,9900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":807,"transactions":9,"vwap":1018},"2026-05-15",25.835,26.34,25.785,0.346,1.33,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",25.64,26.12,25.54,25.994,0.662,2.61,2900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1030,"transactions":9,"vwap":1035},"2026-05-13",25.1,25.34,25.332,0.23,0.92,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":295,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",25.165,25.18,25.02,25.102,-0.271,2700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":937,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",25.41,25.22,25.373,-0.036,6900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-08",25.14,25.409,24.45,0.246,0.98,15300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1020,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",25.11,25.29,24.97,25.163,1.39,4800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",24.47,24.82,24.817,-0.1,-0.4,1800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",24.835,24.995,24.71,24.917,0.487,1.99,4600,{"date":1087,"open":1057,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":44,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",24.54,24.42,24.43,0.241,900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":919,"transactions":9,"vwap":1097},"2026-05-01",23.8,24.26,24.189,0.431,1.81,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":800,"transactions":9,"vwap":1104},"2026-04-30",23.885,23.35,23.758,-0.282,-1.17,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":255,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",24.040001,-0.118,100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1074,"volume":1118,"transactions":9,"vwap":1116},"2026-04-28",24.19,24.08,24.158,-0.025,3600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":186,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-27",24.18,24.24,24.09,24.183,0.91,1500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":831,"transactions":9,"vwap":1130},"2026-04-24",23.81,23.964,23.61,0.159,0.67,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":898,"transactions":9,"vwap":1136},"2026-04-23",23.805,-0.657,-2.69,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-04-22",24.37,24.462,24.28,0.225,0.93,1100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":860,"transactions":9,"vwap":1150},"2026-04-21",24.48,24.237,0.296,1.24,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":146,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",23.941,0.091,500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":172,"transactions":9,"vwap":1163},"2026-04-17",23.88,23.93,23.79,23.85,0.196,0.83,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1013,"volume":1076,"transactions":9,"vwap":1170},"2026-04-16",23.5,23.7,23.654,0.488,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":999,"transactions":9,"vwap":1176},"2026-04-15",22.96,23.29,23.166,0.624,2.77,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1030,"transactions":9,"vwap":1183},"2026-04-14",22.79,22.52,22.542,-0.23,-1.01,{"date":1187,"open":25,"high":1188,"low":25,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-13",22.772,0.965,4.43,2000,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-10",23.030001,21.807,-1.069,-4.67,15000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",23.58,23.65,22.72,22.876,-1.098,-4.58,18600,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",24.5,23.974,0.053,0.22,3100,{"date":1216,"open":1095,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1145,"volume":1030,"transactions":9,"vwap":1217},"2026-04-07",23.921,23.62,0.221,{"date":1221,"open":1222,"high":1169,"low":1223,"close":1169,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1169},"2026-04-06",23.66,23.531,0.112,0.47,9400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1045,"transactions":9,"vwap":1231},"2026-04-02",23.28,23.72,23.588,0.265,1.14,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1214,"transactions":9,"vwap":1238},"2026-04-01",23.25,23.43,23.323,0.303,1.32,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":767,"transactions":9,"vwap":1244},"2026-03-31",22.78,23.02,22.59,0.785,3.53,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":824,"transactions":9,"vwap":1253},"2026-03-30",22.61,22.66,22.22,22.235,-0.444,-1.96,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",23.46,22.56,22.679,-0.909,-3.85,3300,{"date":1265,"open":1266,"high":1266,"low":1231,"close":1231,"change":1267,"percent_change":1075,"volume":1157,"transactions":9,"vwap":1231},"2026-03-26",23.75,-0.095,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",24,23.683,0.121,0.51,300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1274,"transactions":9,"vwap":1278},"2026-03-24",23.59,23.562,-0.736,-3.03,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":428,"volume":860,"transactions":9,"vwap":1284},"2026-03-23",24.59,24.298,0.388,{"date":1287,"open":1288,"high":1288,"low":1160,"close":1289,"change":1290,"percent_change":1291,"volume":831,"transactions":9,"vwap":1289},"2026-03-20",24.53,23.91,-0.481,-1.97,{"date":1293,"open":1122,"high":1294,"low":1122,"close":1294,"change":1295,"percent_change":1296,"volume":898,"transactions":9,"vwap":1294},"2026-03-19",24.391,0.066,0.27,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",24.25,24.495,24.325,0.14,0.58,2100,{"date":1306,"open":1114,"high":1114,"low":1307,"close":1308,"change":1309,"percent_change":158,"volume":1076,"transactions":9,"vwap":1308},"2026-03-17",24.165,24.185,0.178,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":860,"transactions":9,"vwap":1313},"2026-03-16",24.0049992,24.007,-0.225,-0.93,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":937,"volume":1157,"transactions":9,"vwap":1320},"2026-03-13",24.14,24.299,24.232,-0.034,{"date":1323,"open":1324,"high":1089,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":860,"transactions":9,"vwap":1325},"2026-03-12",24.415,24.266,-0.087,-0.36,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1157,"transactions":9,"vwap":1331},"2026-03-11",24.36,24.353,0.139,0.57,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":831,"transactions":9,"vwap":1337},"2026-03-10",24.35,24.214,-0.086,-0.35,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1030,"transactions":9,"vwap":1343},"2026-03-09",23.98,24.3,0.129,0.53,{"date":1347,"open":1122,"high":1122,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1076,"transactions":9,"vwap":1348},"2026-03-06",24.171,0.008,0.03,{"date":1352,"open":1121,"high":1121,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",23.97,24.163,0.445,1.88,2600,{"date":1359,"open":1360,"high":1266,"low":1237,"close":1361,"change":1362,"percent_change":649,"volume":1363,"transactions":9,"vwap":1361},"2026-03-04",23.45,23.718,0.245,14400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":999,"transactions":9,"vwap":1367},"2026-03-03",23,23.473,22.899,0.138,0.59,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-02",22.865,23.335,0.469,2.05,4700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":707,"volume":800,"transactions":9,"vwap":1381},"2026-02-27",22.535,22.866,22.448,-0.171,{"date":1385,"open":1174,"high":1386,"low":1243,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",23.12,23.037001,0.037,0.16,5800,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1366,"change":1395,"percent_change":790,"volume":1396,"transactions":9,"vwap":1366},"2026-02-25",22.67,23.059999,0.365,3800,{"date":1398,"open":1399,"high":1181,"low":1399,"close":1400,"change":1401,"percent_change":1165,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",22.55,22.635,0.187,8300,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1382,"change":1407,"percent_change":1408,"volume":947,"transactions":9,"vwap":1382},"2026-02-23",23.44,22.425,-1.194,-5.05,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-20",23.89,24.6,23.642,-0.649,-2.67,48800,{"date":1418,"open":1299,"high":1419,"low":1299,"close":1420,"change":781,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-19",24.44,24.291,-0.76,800,{"date":1424,"open":1425,"high":1425,"low":1289,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-18",24.68,24.478,0.137,0.56,42700,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1214,"transactions":9,"vwap":1434},"2026-02-17",24.51,24.16,24.341,-0.367,-1.49,{"date":1438,"open":1425,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":890,"transactions":9,"vwap":1441},"2026-02-13",24.8,24.505,24.708,0.614,2.55,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-12",24.57,24.094,-0.585,-2.37,200,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-11",24.84,24.39,24.679,-0.206,-0.83,17200,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1274,"transactions":9,"vwap":1461},"2026-02-10",24.885,0.216,0.88,{"date":1465,"open":1336,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":551,"volume":1470,"transactions":9,"vwap":1468},"2026-02-09",24.72,24.225,24.669,0.471,3400,{"date":1472,"open":1109,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":1422,"transactions":9,"vwap":1473},"2026-02-06",24.198,24.030001,0.695,2.96,{"date":1478,"open":1474,"high":1474,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":898,"transactions":9,"vwap":1479},"2026-02-05",23.503,-0.507,-2.11,{"date":1483,"open":1484,"high":1433,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1045,"transactions":9,"vwap":1486},"2026-02-04",24.12,23.74,24.01,-0.154,-0.64,{"date":1490,"open":64,"high":64,"low":1270,"close":1491,"change":1492,"percent_change":1493,"volume":978,"transactions":9,"vwap":1491},"2026-02-03",24.164,-0.852,-3.41,{"date":1495,"open":1496,"high":1041,"low":1497,"close":1498,"change":1499,"percent_change":1036,"volume":774,"transactions":9,"vwap":1498},"2026-02-02",25.16,24.95,25.016001,0.057,{"date":1501,"open":1063,"high":1063,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":767,"transactions":9,"vwap":1502},"2026-01-30",24.959,-0.03,-0.12,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":791,"transactions":9,"vwap":1509},"2026-01-29",25.31,24.92,24.989,-0.749,-2.91,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":882,"transactions":9,"vwap":1515},"2026-01-28",26,25.738,-0.099,-0.38,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1350,"percent_change":1522,"volume":999,"transactions":9,"vwap":1521},"2026-01-27",26.57,25.837,0.12,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1390,"transactions":9,"vwap":1528},"2026-01-26",25.24,25.84,25.23,25.807,0.419,1.65,{"date":1532,"open":1533,"high":1533,"low":1034,"close":1534,"change":1535,"percent_change":244,"volume":1068,"transactions":9,"vwap":1534},"2026-01-23",25.57,25.388,0.122,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1045,"transactions":9,"vwap":1540},"2026-01-22",25.44,25.084999,25.266,0.304,1.22,{"date":177,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":807,"transactions":9,"vwap":1546},25.15,24.9,24.962,-0.188,-0.75]