[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASRV":3,"homepage-market-summary":30,"stock-historical-ASRV":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASRV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AmeriServ Financial Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","AmeriServ Financial Inc is a bank holding company. The company and its subsidiaries derive substantially all of their income from banking, bank-related services, and trust-related services. Its operating segment includes community banking and it generates maximum revenue. The community banking segment includes both retail and commercial banking activities. The company also offers retail banking which includes the deposit-gathering branch franchise and lending to both individuals and small businesses; Lending activities include residential mortgage loans, direct consumer loans, and small business commercial loans; Commercial banking to businesses includes commercial loans, business services, and CRE loans.","298","Johnstown, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.645,4.41,4.6513,4.35,4.45,0.195,4.38,12237.510173,1011,4.5488,27.66667,0.89999998,19850.359172607066,14,10498,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},5.3814,2.23,18947,6915770.594029,99.36,"2025-04-22",[184,185,195,205,214,224,235,245,254,263,272,281,289,298,307,316,327,334,342,349,355,362,370,380,387,395,402,410,418,426,434,441,448,456,464,472,479,486,493,499,506,512,520,528,534,542,551,559,569,578,588,597,605,614,622,628,635,641,646,650,654,658,661,667,671,676,680,685,689,693,697,701,705,708,712,716,720,723,727,730,735,739,743,747,749,752,757,763,768,774,779,783,787,791,796,799,803,806,810,812,816,822,826,830,833,837,842,845,851,854,857,861,865,869,872,876,880,885,890,893,896,900,904,908,911,915,921,925,928,931,935,940,944,948,952,956,960,964,967,970,973,975,977,981,984,988,991,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1026,1029,1033,1038,1043,1047,1051,1055,1059,1062,1065,1068,1074,1076,1080,1084,1090,1096,1099,1104,1107,1110,1112,1116,1121,1124,1127,1132,1137,1141,1145,1148,1153,1158,1162,1167,1172,1174,1180,1183,1187,1189,1191,1194,1198,1203,1205,1209,1213,1218,1223,1227,1229,1234,1236,1240,1244,1248,1252,1255,1258,1261,1265,1269,1274,1277,1280,1282,1284,1288,1291,1293,1296,1300,1304,1306,1310,1313,1317,1321,1325,1329,1332,1335,1340,1344,1347,1351,1354,1358,1362,1366,1370,1374,1377,1381,1385,1388,1392,1397,1401,1403,1407,1410,1415,1419,1422,1425,1429,1432,1436,1439,1442,1444,1447,1450,1454,1457,1461,1463,1466,1468,1471,1474,1477,1480,1482,1484,1487,1490,1492,1494,1497,1500,1503,1506,1509,1512,1515,1519,1522,1525,1530,1533,1537,1539,1542,1545,1549,1553,1556,1560,1562,1565,1569,1572,1577,1580,1584,1587,1589,1593,1596,1599,1603,1606,1610,1614,1617,1620,1622,1627,1630,1633,1636,1639,1642,1644,1647,1651,1655,1659,1661,1664,1669,1674,1679,1684,1688,1691,1696,1702,1705,1708,1712,1715,1718,1721,1725,1728,1732,1734,1737,1742,1745,1748,1753,1757],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",4.62,4.685,4.4001,-0.16,-3.47,9900.607293,245,4.5549,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",4.66,4.769,4.61,-0.11,-2.33,5725.6729,105,4.6709,{"date":206,"open":207,"high":207,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.7576,4.72,0.12,2.61,6398.3369,153,4.7018,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",4.715,4.5113,4.6,-0.08,-1.71,6260.955719,152,4.607,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",4.67,4.8299,4.5,4.68,0.01,0.21,26937.9619,273,4.5666,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",4.651,4.75,4.63,-0.03,-0.64,11835.7621,143,4.6865,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",4.52,4.7,0.17,3.75,6054.3369,141,4.6052,{"date":255,"open":197,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",4.77,4.53,-0.12,-2.58,9108.311299,252,4.6407,{"date":264,"open":265,"high":265,"low":266,"close":97,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",4.88,4.64,-0.14,-2.92,8766.471109,200,4.7637,{"date":273,"open":197,"high":274,"low":97,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.842,4.79,0.09,1.91,29949.1059,372,4.7636,{"date":282,"open":283,"high":283,"low":97,"close":248,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",4.92,-0.18,-3.69,18209.3369,577,4.78,{"date":290,"open":291,"high":292,"low":291,"close":265,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",4.85,5.08,0.05,1.04,35272.5479,393,4.9675,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",4.9899,4.83,0.02,0.42,1748.038599,116,4.8553,{"date":308,"open":283,"high":309,"low":310,"close":311,"change":219,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",5.055,4.8,4.81,-1.64,6320.163439,194,4.9045,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.95,5.06,4.84,4.89,-0.06,-1.21,6620.289618,358,4.9414,{"date":328,"open":248,"high":318,"low":248,"close":318,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",0.24,5.1,15459.9172,469,4.9068,{"date":335,"open":197,"high":310,"low":336,"close":337,"change":108,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",4.605,4.71,1.29,9019.032339,338,4.713,{"date":343,"open":319,"high":319,"low":218,"close":97,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",-0.41,-8.1,38671.605076,732,4.7051,{"date":350,"open":319,"high":292,"low":248,"close":319,"change":113,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",-0.2,15342.9045,468,4.9725,{"date":356,"open":301,"high":357,"low":301,"close":357,"change":329,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",5.07,4.97,11233.718561,182,4.9816,{"date":363,"open":364,"high":292,"low":256,"close":301,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",5.054,-0.13,-2.62,13419.387819,341,4.9201,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",4.82,4.98,4.96,0.13,2.69,6757.9256,587,4.9303,{"date":381,"open":228,"high":265,"low":228,"close":301,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",0.03,0.62,15131.065097,297,4.7669,{"date":388,"open":291,"high":389,"low":310,"close":310,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",5.0699,-0.05,-1.03,3845.57407,349,4.8836,{"date":396,"open":330,"high":330,"low":291,"close":291,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",-0.23,-4.53,14253.958,233,4.932,{"date":403,"open":404,"high":292,"low":405,"close":292,"change":375,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",4.975,4.91,2.63,12406.617889,373,5.0473,{"date":411,"open":310,"high":412,"low":208,"close":318,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",5.04,0.14,2.91,21127.266832,217,4.8821,{"date":419,"open":420,"high":420,"low":311,"close":311,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",5.01,-0.21,-4.18,19098.483334,280,4.8769,{"date":427,"open":428,"high":319,"low":429,"close":430,"change":302,"percent_change":128,"volume":431,"transactions":432,"vwap":433},"2026-08-21",5,4.94,5.02,7057.4457,267,4.9909,{"date":435,"open":373,"high":436,"low":437,"close":428,"change":293,"percent_change":103,"volume":438,"transactions":439,"vwap":440},"2026-08-20",5.0743,4.9,6078.96803,93,4.9762,{"date":442,"open":443,"high":444,"low":429,"close":318,"change":219,"percent_change":445,"volume":446,"transactions":424,"vwap":447},"2026-08-19",5.09,5.16,-1.59,16334.364769,4.974,{"date":449,"open":450,"high":177,"low":420,"close":451,"change":421,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",5.26,5.03,-4.01,25506.041245,547,5.2234,{"date":457,"open":292,"high":450,"low":374,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",5.24,0.23,4.59,56622.378348,575,5.146,{"date":465,"open":466,"high":467,"low":420,"close":420,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",5.015,5.13,0,34876.69474,255,5.0683,{"date":473,"open":373,"high":451,"low":283,"close":420,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",0.04,0.8,4633.46148,198,4.983,{"date":480,"open":318,"high":481,"low":405,"close":358,"change":209,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",5.11,2.47,47977.043566,205,5.0496,{"date":487,"open":330,"high":330,"low":197,"close":291,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",-0.31,-6.01,24391.532438,315,4.9736,{"date":494,"open":420,"high":495,"low":318,"close":444,"change":329,"percent_change":265,"volume":496,"transactions":497,"vwap":498},"2026-08-10",5.19,49717.881488,285,5.1097,{"date":500,"open":310,"high":467,"low":501,"close":283,"change":375,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",4.6937,2.71,58030.776801,404,4.914,{"date":507,"open":187,"high":310,"low":187,"close":275,"change":249,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",3.68,29670,295,4.7058,{"date":513,"open":514,"high":266,"low":515,"close":187,"change":516,"percent_change":428,"volume":517,"transactions":518,"vwap":519},"2026-08-05",4.455,4.336,0.22,34559.595685,199,4.5633,{"date":521,"open":239,"high":239,"low":522,"close":523,"change":397,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",4.3001,4.4,-4.97,26222.3988,312,4.485,{"date":529,"open":228,"high":266,"low":228,"close":239,"change":108,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",1.31,19923.665963,260,4.5917,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":468,"percent_change":468,"volume":539,"transactions":540,"vwap":541},"2026-07-31",4.5073,4.57,4.44,4746.121426,180,4.5358,{"date":543,"open":228,"high":544,"low":545,"close":537,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",4.585,4.2853,0.07,1.56,18924.489468,211,4.5041,{"date":552,"open":553,"high":228,"low":554,"close":228,"change":382,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",4.49,4.24,0.67,19596.820775,186,4.4395,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",4.14,4.47,4.08,0.28,6.68,53245.852919,356,4.2888,{"date":570,"open":523,"high":553,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",4,4.19,-0.15,-3.46,35954.311272,419,4.3542,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",4.27,4.34,4.1557,0.19,4.58,23162.078,201,4.2585,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":230,"percent_change":329,"volume":594,"transactions":595,"vwap":596},"2026-07-23",4.17,4.22,4.11,4.15,13458.898628,160,4.1864,{"date":598,"open":599,"high":561,"low":600,"close":561,"change":231,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",3.94,3.92,5.34,37488.52862,208,4.0159,{"date":606,"open":607,"high":571,"low":608,"close":609,"change":108,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",3.945,3.855,3.93,1.55,70009.8769,459,3.9902,{"date":615,"open":616,"high":599,"low":616,"close":617,"change":240,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",3.86,3.87,-0.77,7868.502002,174,3.9072,{"date":623,"open":600,"high":600,"low":624,"close":625,"change":230,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-17",3.79,3.9,0.26,4200,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":546,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-16",3.8,3.91,3.89,1.83,14200,{"date":636,"open":637,"high":616,"low":637,"close":638,"change":113,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-15",3.81,3.82,-0.26,3700,{"date":642,"open":637,"high":643,"low":637,"close":644,"change":230,"percent_change":626,"volume":645,"transactions":9,"vwap":644},"2026-07-14",3.84,3.83,10500,{"date":647,"open":644,"high":625,"low":648,"close":638,"change":113,"percent_change":639,"volume":649,"transactions":9,"vwap":638},"2026-07-13",3.77,7300,{"date":651,"open":652,"high":644,"low":652,"close":644,"change":230,"percent_change":626,"volume":653,"transactions":9,"vwap":644},"2026-07-10",3.76,2100,{"date":655,"open":630,"high":638,"low":652,"close":638,"change":302,"percent_change":656,"volume":657,"transactions":9,"vwap":638},"2026-07-09",0.53,7000,{"date":659,"open":630,"high":637,"low":652,"close":630,"change":302,"percent_change":656,"volume":660,"transactions":9,"vwap":630},"2026-07-08",6900,{"date":662,"open":630,"high":663,"low":664,"close":664,"change":322,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-07",3.88,3.78,-1.56,12900,{"date":668,"open":625,"high":600,"low":637,"close":643,"change":669,"percent_change":391,"volume":670,"transactions":9,"vwap":643},"2026-07-06",-0.04,9600,{"date":672,"open":664,"high":663,"low":664,"close":663,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":663},"2026-07-02",0.08,2.11,4000,{"date":677,"open":609,"high":609,"low":630,"close":630,"change":219,"percent_change":678,"volume":679,"transactions":9,"vwap":630},"2026-07-01",-2.06,7400,{"date":681,"open":643,"high":682,"low":664,"close":663,"change":302,"percent_change":683,"volume":684,"transactions":9,"vwap":663},"2026-06-30",3.96,0.52,10000,{"date":686,"open":600,"high":687,"low":624,"close":616,"change":669,"percent_change":391,"volume":688,"transactions":9,"vwap":616},"2026-06-29",3.95,5300,{"date":690,"open":637,"high":625,"low":648,"close":625,"change":673,"percent_change":691,"volume":692,"transactions":9,"vwap":625},"2026-06-26",2.09,31000,{"date":694,"open":643,"high":643,"low":664,"close":638,"change":474,"percent_change":695,"volume":696,"transactions":9,"vwap":638},"2026-06-25",1.06,14500,{"date":698,"open":648,"high":644,"low":250,"close":664,"change":669,"percent_change":699,"volume":700,"transactions":9,"vwap":664},"2026-06-24",-1.05,8600,{"date":702,"open":630,"high":638,"low":250,"close":638,"change":108,"percent_change":703,"volume":704,"transactions":9,"vwap":638},"2026-06-23",1.6,24800,{"date":706,"open":630,"high":616,"low":652,"close":652,"change":365,"percent_change":707,"volume":675,"transactions":9,"vwap":652},"2026-06-22",-3.34,{"date":709,"open":637,"high":625,"low":250,"close":632,"change":293,"percent_change":710,"volume":711,"transactions":9,"vwap":632},"2026-06-18",1.3,38200,{"date":713,"open":250,"high":714,"low":250,"close":643,"change":276,"percent_change":715,"volume":696,"transactions":9,"vwap":643},"2026-06-17",3.85,2.4,{"date":717,"open":648,"high":638,"low":250,"close":250,"change":322,"percent_change":718,"volume":719,"transactions":9,"vwap":250},"2026-06-16",-1.57,5100,{"date":721,"open":250,"high":625,"low":250,"close":637,"change":468,"percent_change":468,"volume":722,"transactions":9,"vwap":637},"2026-06-15",18700,{"date":724,"open":648,"high":663,"low":725,"close":637,"change":468,"percent_change":468,"volume":726,"transactions":9,"vwap":637},"2026-06-12",3.73,4600,{"date":728,"open":630,"high":637,"low":664,"close":637,"change":474,"percent_change":695,"volume":729,"transactions":9,"vwap":637},"2026-06-11",1900,{"date":731,"open":648,"high":637,"low":732,"close":648,"change":230,"percent_change":733,"volume":734,"transactions":9,"vwap":648},"2026-06-10",3.74,0.27,9000,{"date":736,"open":250,"high":638,"low":725,"close":652,"change":673,"percent_change":737,"volume":738,"transactions":9,"vwap":652},"2026-06-09",2.17,27700,{"date":740,"open":741,"high":732,"low":508,"close":508,"change":322,"percent_change":742,"volume":660,"transactions":9,"vwap":508},"2026-06-08",3.72,-1.6,{"date":744,"open":250,"high":652,"low":508,"close":732,"change":669,"percent_change":745,"volume":746,"transactions":9,"vwap":732},"2026-06-05",-1.06,8700,{"date":748,"open":648,"high":630,"low":648,"close":664,"change":382,"percent_change":475,"volume":653,"transactions":9,"vwap":664},"2026-06-04",{"date":750,"open":652,"high":652,"low":741,"close":250,"change":382,"percent_change":751,"volume":627,"transactions":9,"vwap":250},"2026-06-03",0.81,{"date":753,"open":630,"high":630,"low":741,"close":741,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":741},"2026-06-02",-0.09,-2.36,9200,{"date":758,"open":250,"high":637,"low":759,"close":637,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":637},"2026-06-01",3.71,0.11,2.97,4700,{"date":764,"open":759,"high":637,"low":508,"close":765,"change":200,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-29",3.7,-2.89,2900,{"date":769,"open":630,"high":637,"low":770,"close":637,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":637},"2026-05-28",3.6,-0.02,-0.52,6700,{"date":775,"open":652,"high":644,"low":776,"close":644,"change":382,"percent_change":777,"volume":778,"transactions":9,"vwap":644},"2026-05-27",3.59,0.79,19000,{"date":780,"open":714,"high":625,"low":630,"close":630,"change":365,"percent_change":781,"volume":782,"transactions":9,"vwap":630},"2026-05-26",-3.31,20100,{"date":784,"open":631,"high":609,"low":630,"close":609,"change":302,"percent_change":785,"volume":786,"transactions":9,"vwap":609},"2026-05-22",0.51,3100,{"date":788,"open":652,"high":631,"low":652,"close":631,"change":669,"percent_change":789,"volume":790,"transactions":9,"vwap":631},"2026-05-21",-1.01,4400,{"date":792,"open":616,"high":687,"low":714,"close":687,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":687},"2026-05-20",0.1,2.6,6100,{"date":797,"open":714,"high":625,"low":714,"close":714,"change":113,"percent_change":639,"volume":798,"transactions":9,"vwap":714},"2026-05-19",26800,{"date":800,"open":663,"high":801,"low":616,"close":616,"change":382,"percent_change":133,"volume":802,"transactions":9,"vwap":616},"2026-05-18",3.97,15900,{"date":804,"open":663,"high":801,"low":637,"close":644,"change":669,"percent_change":391,"volume":805,"transactions":9,"vwap":644},"2026-05-15",4300,{"date":807,"open":630,"high":617,"low":630,"close":617,"change":209,"percent_change":808,"volume":809,"transactions":9,"vwap":617},"2026-05-14",3.2,9800,{"date":811,"open":765,"high":638,"low":765,"close":250,"change":468,"percent_change":468,"volume":722,"transactions":9,"vwap":250},"2026-05-13",{"date":813,"open":732,"high":664,"low":741,"close":250,"change":108,"percent_change":814,"volume":815,"transactions":9,"vwap":250},"2026-05-12",1.63,8300,{"date":817,"open":818,"high":250,"low":770,"close":819,"change":474,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-11",3.65,3.69,1.1,10200,{"date":823,"open":638,"high":638,"low":818,"close":818,"change":365,"percent_change":824,"volume":825,"transactions":9,"vwap":818},"2026-05-08",-3.44,20700,{"date":827,"open":732,"high":617,"low":828,"close":664,"change":113,"percent_change":639,"volume":829,"transactions":9,"vwap":664},"2026-05-07",3.62,23100,{"date":831,"open":643,"high":643,"low":624,"close":624,"change":382,"percent_change":475,"volume":832,"transactions":9,"vwap":624},"2026-05-06",10900,{"date":834,"open":609,"high":682,"low":652,"close":652,"change":267,"percent_change":835,"volume":836,"transactions":9,"vwap":652},"2026-05-05",-3.59,6800,{"date":838,"open":682,"high":682,"low":632,"close":625,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":625},"2026-05-04",-0.07,-1.76,7500,{"date":843,"open":844,"high":844,"low":732,"close":801,"change":230,"percent_change":123,"volume":790,"transactions":9,"vwap":801},"2026-05-01",3.98,{"date":846,"open":652,"high":801,"low":847,"close":682,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":682},"2026-04-30",3.67,0.16,4.21,18800,{"date":852,"open":652,"high":617,"low":652,"close":630,"change":230,"percent_change":626,"volume":853,"transactions":9,"vwap":630},"2026-04-29",5600,{"date":855,"open":250,"high":644,"low":250,"close":624,"change":673,"percent_change":856,"volume":675,"transactions":9,"vwap":624},"2026-04-28",2.16,{"date":858,"open":624,"high":643,"low":818,"close":759,"change":284,"percent_change":859,"volume":860,"transactions":9,"vwap":759},"2026-04-27",-4.63,16800,{"date":862,"open":637,"high":632,"low":630,"close":632,"change":669,"percent_change":863,"volume":864,"transactions":9,"vwap":632},"2026-04-24",-1.02,2000,{"date":866,"open":625,"high":682,"low":644,"close":609,"change":240,"percent_change":867,"volume":868,"transactions":9,"vwap":609},"2026-04-23",-0.76,4500,{"date":870,"open":631,"high":682,"low":638,"close":682,"change":474,"percent_change":90,"volume":871,"transactions":9,"vwap":682},"2026-04-22",5700,{"date":873,"open":625,"high":571,"low":638,"close":600,"change":382,"percent_change":874,"volume":875,"transactions":9,"vwap":600},"2026-04-21",0.77,26000,{"date":877,"open":878,"high":571,"low":632,"close":632,"change":390,"percent_change":879,"volume":696,"transactions":9,"vwap":632},"2026-04-20",3.99,-1.27,{"date":881,"open":571,"high":571,"low":616,"close":599,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":599},"2026-04-17",-0.1,-2.48,24100,{"date":886,"open":631,"high":887,"low":644,"close":887,"change":888,"percent_change":616,"volume":889,"transactions":9,"vwap":887},"2026-04-16",4.04,0.15,19500,{"date":891,"open":630,"high":632,"low":630,"close":632,"change":293,"percent_change":710,"volume":892,"transactions":9,"vwap":632},"2026-04-15",12100,{"date":894,"open":250,"high":643,"low":818,"close":643,"change":546,"percent_change":895,"volume":722,"transactions":9,"vwap":643},"2026-04-14",1.86,{"date":897,"open":638,"high":638,"low":765,"close":648,"change":108,"percent_change":898,"volume":899,"transactions":9,"vwap":648},"2026-04-13",1.62,13600,{"date":901,"open":902,"high":638,"low":902,"close":759,"change":302,"percent_change":903,"volume":836,"transactions":9,"vwap":759},"2026-04-10",3.66,0.54,{"date":905,"open":630,"high":630,"low":770,"close":819,"change":669,"percent_change":906,"volume":907,"transactions":9,"vwap":819},"2026-04-09",-1.07,8200,{"date":909,"open":902,"high":638,"low":902,"close":725,"change":382,"percent_change":751,"volume":910,"transactions":9,"vwap":725},"2026-04-08",24700,{"date":912,"open":741,"high":741,"low":818,"close":765,"change":546,"percent_change":913,"volume":914,"transactions":9,"vwap":765},"2026-04-07",1.93,12500,{"date":916,"open":917,"high":741,"low":918,"close":919,"change":219,"percent_change":920,"volume":815,"transactions":9,"vwap":919},"2026-04-06",3.64,3.61,3.63,-2.16,{"date":922,"open":917,"high":759,"low":923,"close":759,"change":793,"percent_change":924,"volume":809,"transactions":9,"vwap":759},"2026-04-02",3.57,2.77,{"date":926,"open":902,"high":902,"low":776,"close":918,"change":113,"percent_change":927,"volume":836,"transactions":9,"vwap":918},"2026-04-01",-0.28,{"date":929,"open":919,"high":902,"low":776,"close":828,"change":468,"percent_change":468,"volume":930,"transactions":9,"vwap":828},"2026-03-31",19900,{"date":932,"open":902,"high":765,"low":933,"close":828,"change":468,"percent_change":468,"volume":934,"transactions":9,"vwap":828},"2026-03-30",3.56,12200,{"date":936,"open":937,"high":828,"low":938,"close":828,"change":113,"percent_change":927,"volume":939,"transactions":9,"vwap":828},"2026-03-27",3.55,3.54,6300,{"date":941,"open":918,"high":902,"low":776,"close":919,"change":302,"percent_change":942,"volume":943,"transactions":9,"vwap":919},"2026-03-26",0.55,14400,{"date":945,"open":933,"high":919,"low":933,"close":918,"change":293,"percent_change":946,"volume":947,"transactions":9,"vwap":918},"2026-03-25",1.4,6600,{"date":949,"open":902,"high":902,"low":933,"close":933,"change":882,"percent_change":950,"volume":951,"transactions":9,"vwap":933},"2026-03-24",-2.73,15400,{"date":953,"open":917,"high":902,"low":954,"close":902,"change":468,"percent_change":468,"volume":955,"transactions":9,"vwap":902},"2026-03-23",3.58,17500,{"date":957,"open":759,"high":725,"low":902,"close":902,"change":573,"percent_change":958,"volume":959,"transactions":9,"vwap":902},"2026-03-20",-3.94,13000,{"date":961,"open":819,"high":637,"low":508,"close":637,"change":293,"percent_change":962,"volume":963,"transactions":9,"vwap":637},"2026-03-19",1.33,2400,{"date":965,"open":902,"high":644,"low":902,"close":652,"change":673,"percent_change":737,"volume":966,"transactions":9,"vwap":652},"2026-03-18",10400,{"date":968,"open":648,"high":664,"low":508,"close":508,"change":669,"percent_change":73,"volume":969,"transactions":9,"vwap":508},"2026-03-17",13400,{"date":971,"open":638,"high":638,"low":508,"close":741,"change":882,"percent_change":366,"volume":972,"transactions":9,"vwap":741},"2026-03-16",7900,{"date":974,"open":250,"high":643,"low":508,"close":638,"change":468,"percent_change":468,"volume":815,"transactions":9,"vwap":638},"2026-03-13",{"date":976,"open":902,"high":644,"low":902,"close":638,"change":413,"percent_change":630,"volume":939,"transactions":9,"vwap":638},"2026-03-12",{"date":978,"open":828,"high":725,"low":828,"close":508,"change":276,"percent_change":979,"volume":980,"transactions":9,"vwap":508},"2026-03-11",2.51,3800,{"date":982,"open":919,"high":643,"low":776,"close":776,"change":322,"percent_change":312,"volume":983,"transactions":9,"vwap":776},"2026-03-10",17900,{"date":985,"open":508,"high":630,"low":828,"close":818,"change":754,"percent_change":986,"volume":987,"transactions":9,"vwap":818},"2026-03-09",-2.41,10800,{"date":989,"open":648,"high":630,"low":847,"close":732,"change":771,"percent_change":990,"volume":798,"transactions":9,"vwap":732},"2026-03-06",-0.53,{"date":992,"open":637,"high":637,"low":652,"close":652,"change":754,"percent_change":993,"volume":994,"transactions":9,"vwap":652},"2026-03-05",-2.34,4800,{"date":996,"open":664,"high":714,"low":250,"close":714,"change":293,"percent_change":997,"volume":907,"transactions":9,"vwap":714},"2026-03-04",1.32,{"date":999,"open":638,"high":643,"low":630,"close":630,"change":771,"percent_change":772,"volume":1000,"transactions":9,"vwap":630},"2026-03-03",9100,{"date":1002,"open":630,"high":663,"low":664,"close":638,"change":302,"percent_change":656,"volume":1003,"transactions":9,"vwap":638},"2026-03-02",18000,{"date":1005,"open":643,"high":643,"low":250,"close":630,"change":474,"percent_change":695,"volume":1006,"transactions":9,"vwap":630},"2026-02-27",5900,{"date":1008,"open":638,"high":638,"low":741,"close":652,"change":113,"percent_change":1009,"volume":959,"transactions":9,"vwap":652},"2026-02-26",-0.27,{"date":1011,"open":250,"high":648,"low":765,"close":648,"change":293,"percent_change":83,"volume":1012,"transactions":9,"vwap":648},"2026-02-25",8500,{"date":1014,"open":652,"high":648,"low":741,"close":741,"change":771,"percent_change":990,"volume":1015,"transactions":9,"vwap":741},"2026-02-24",6500,{"date":1017,"open":663,"high":663,"low":741,"close":732,"change":200,"percent_change":1018,"volume":696,"transactions":9,"vwap":732},"2026-02-23",-2.86,{"date":1020,"open":600,"high":609,"low":643,"close":714,"change":219,"percent_change":1021,"volume":871,"transactions":9,"vwap":714},"2026-02-20",-2.04,{"date":1023,"open":616,"high":609,"low":250,"close":609,"change":546,"percent_change":1024,"volume":1025,"transactions":9,"vwap":609},"2026-02-19",1.81,33500,{"date":1027,"open":637,"high":632,"low":637,"close":616,"change":413,"percent_change":652,"volume":1028,"transactions":9,"vwap":616},"2026-02-18",13500,{"date":1030,"open":644,"high":632,"low":759,"close":741,"change":231,"percent_change":1031,"volume":1032,"transactions":9,"vwap":741},"2026-02-17",5.98,41200,{"date":1034,"open":1035,"high":828,"low":1036,"close":1037,"change":113,"percent_change":927,"volume":939,"transactions":9,"vwap":1037},"2026-02-13",3.48,3.4,3.51,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":240,"percent_change":1042,"volume":805,"transactions":9,"vwap":1041},"2026-02-12",3.5,3.52,-0.85,{"date":1044,"open":954,"high":759,"low":1036,"close":937,"change":382,"percent_change":1045,"volume":1046,"transactions":9,"vwap":937},"2026-02-11",0.85,35000,{"date":1048,"open":933,"high":819,"low":1041,"close":1041,"change":839,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-02-10",-1.95,31600,{"date":1052,"open":643,"high":643,"low":938,"close":776,"change":397,"percent_change":1053,"volume":1054,"transactions":9,"vwap":776},"2026-02-09",-6.02,23000,{"date":1056,"open":828,"high":663,"low":828,"close":638,"change":626,"percent_change":1057,"volume":1058,"transactions":9,"vwap":638},"2026-02-06",7.3,27400,{"date":1060,"open":819,"high":741,"low":937,"close":933,"change":258,"percent_change":1061,"volume":1028,"transactions":9,"vwap":933},"2026-02-05",-3.26,{"date":1063,"open":818,"high":250,"low":933,"close":508,"change":209,"percent_change":89,"volume":1064,"transactions":9,"vwap":508},"2026-02-04",13800,{"date":1066,"open":1040,"high":725,"low":1040,"close":933,"change":230,"percent_change":564,"volume":1067,"transactions":9,"vwap":933},"2026-02-03",25000,{"date":1069,"open":1070,"high":770,"low":1071,"close":937,"change":123,"percent_change":1072,"volume":1073,"transactions":9,"vwap":937},"2026-02-02",3.3,3.29,7.58,83000,{"date":1075,"open":1071,"high":1070,"low":1071,"close":1070,"change":468,"percent_change":468,"volume":825,"transactions":9,"vwap":1070},"2026-01-30",{"date":1077,"open":1078,"high":1070,"low":1078,"close":1070,"change":468,"percent_change":468,"volume":1079,"transactions":9,"vwap":1070},"2026-01-29",3.28,14800,{"date":1081,"open":1078,"high":1070,"low":808,"close":1070,"change":293,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1070},"2026-01-28",1.54,37800,{"date":1085,"open":1086,"high":1070,"low":1087,"close":1088,"change":302,"percent_change":383,"volume":1089,"transactions":9,"vwap":1088},"2026-01-27",3.22,3.21,3.25,18900,{"date":1091,"open":1092,"high":1071,"low":1093,"close":1093,"change":322,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-01-26",3.26,3.23,-1.82,20400,{"date":1097,"open":1070,"high":1070,"low":1093,"close":1071,"change":468,"percent_change":468,"volume":1098,"transactions":9,"vwap":1071},"2026-01-23",11500,{"date":1100,"open":1101,"high":1070,"low":1101,"close":1071,"change":302,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1071},"2026-01-22",3.27,0.61,29900,{"date":1105,"open":1093,"high":1070,"low":1086,"close":1101,"change":293,"percent_change":610,"volume":1106,"transactions":9,"vwap":1101},"2026-01-21",22700,{"date":1108,"open":1070,"high":1070,"low":1086,"close":1086,"change":468,"percent_change":468,"volume":1109,"transactions":9,"vwap":1086},"2026-01-20",43200,{"date":1111,"open":1092,"high":1070,"low":1087,"close":1086,"change":468,"percent_change":468,"volume":756,"transactions":9,"vwap":1086},"2026-01-16",{"date":1113,"open":1114,"high":1070,"low":1114,"close":1086,"change":113,"percent_change":488,"volume":1115,"transactions":9,"vwap":1086},"2026-01-15",3.16,22500,{"date":1117,"open":1118,"high":1093,"low":1119,"close":1093,"change":382,"percent_change":1120,"volume":899,"transactions":9,"vwap":1093},"2026-01-14",3.15,3.14,0.94,{"date":1122,"open":1118,"high":1086,"low":1118,"close":808,"change":474,"percent_change":1123,"volume":871,"transactions":9,"vwap":808},"2026-01-13",1.27,{"date":1125,"open":808,"high":1101,"low":1114,"close":1114,"change":200,"percent_change":1126,"volume":809,"transactions":9,"vwap":1114},"2026-01-12",-3.36,{"date":1128,"open":1093,"high":1101,"low":1129,"close":1101,"change":474,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1101},"2026-01-09",3.13,1.24,8100,{"date":1133,"open":1134,"high":1070,"low":1134,"close":1093,"change":673,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1093},"2026-01-08",3.1,2.54,5000,{"date":1138,"open":1118,"high":1070,"low":1118,"close":1118,"change":113,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1118},"2026-01-07",-0.32,28000,{"date":1142,"open":1092,"high":1101,"low":1114,"close":1114,"change":258,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1114},"2026-01-06",-3.66,7200,{"date":1146,"open":1078,"high":1147,"low":1118,"close":1078,"change":468,"percent_change":468,"volume":1098,"transactions":9,"vwap":1078},"2026-01-05",3.33,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1078,"change":276,"percent_change":1152,"volume":795,"transactions":9,"vwap":1078},"2026-01-02",3.12,3.34,2.82,{"date":1154,"open":1150,"high":808,"low":1150,"close":1155,"change":108,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2025-12-31",3.19,1.92,22100,{"date":1159,"open":1114,"high":808,"low":1129,"close":1129,"change":322,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1129},"2025-12-30",-1.88,7600,{"date":1163,"open":1150,"high":1093,"low":1164,"close":1155,"change":302,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2025-12-29",3.06,0.63,26500,{"date":1168,"open":1150,"high":1155,"low":1169,"close":1170,"change":546,"percent_change":1171,"volume":943,"transactions":9,"vwap":1170},"2025-12-26",3.11,3.17,2.26,{"date":1173,"open":1119,"high":1170,"low":1134,"close":1134,"change":468,"percent_change":468,"volume":980,"transactions":9,"vwap":1134},"2025-12-24",{"date":1175,"open":1176,"high":1119,"low":1177,"close":1134,"change":276,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1134},"2025-12-23",3.02,3.01,2.99,15300,{"date":1181,"open":1177,"high":1114,"low":1177,"close":1177,"change":113,"percent_change":1182,"volume":1032,"transactions":9,"vwap":1177},"2025-12-22",-0.33,{"date":1184,"open":1134,"high":1118,"low":1185,"close":1176,"change":219,"percent_change":259,"volume":1186,"transactions":9,"vwap":1176},"2025-12-19",3,26700,{"date":1188,"open":1118,"high":1118,"low":1134,"close":1134,"change":468,"percent_change":468,"volume":795,"transactions":9,"vwap":1134},"2025-12-18",{"date":1190,"open":1129,"high":1114,"low":1134,"close":1134,"change":468,"percent_change":468,"volume":1166,"transactions":9,"vwap":1134},"2025-12-17",{"date":1192,"open":1119,"high":1155,"low":1134,"close":1134,"change":322,"percent_change":1193,"volume":871,"transactions":9,"vwap":1134},"2025-12-16",-1.9,{"date":1195,"open":1196,"high":1114,"low":1196,"close":1114,"change":673,"percent_change":794,"volume":1197,"transactions":9,"vwap":1114},"2025-12-15",3.07,3000,{"date":1199,"open":1200,"high":1170,"low":1200,"close":1201,"change":240,"percent_change":1202,"volume":1131,"transactions":9,"vwap":1201},"2025-12-12",3.04,3.08,-0.96,{"date":1204,"open":1134,"high":1129,"low":1201,"close":1169,"change":468,"percent_change":468,"volume":1028,"transactions":9,"vwap":1169},"2025-12-11",{"date":1206,"open":1201,"high":1119,"low":1178,"close":1169,"change":673,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1169},"2025-12-10",2.64,23800,{"date":1210,"open":1185,"high":1134,"low":1185,"close":1211,"change":382,"percent_change":46,"volume":1212,"transactions":9,"vwap":1211},"2025-12-09",3.03,15700,{"date":1214,"open":1134,"high":1118,"low":1185,"close":1185,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1185},"2025-12-08",-0.17,-5.36,34200,{"date":1219,"open":1201,"high":1220,"low":1201,"close":1170,"change":276,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1170},"2025-12-05",3.18,2.92,2500,{"date":1224,"open":1169,"high":1119,"low":1196,"close":1201,"change":219,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1201},"2025-12-04",-2.53,2300,{"date":1228,"open":1086,"high":1086,"low":1164,"close":1114,"change":793,"percent_change":1101,"volume":994,"transactions":9,"vwap":1114},"2025-12-03",{"date":1230,"open":1118,"high":1118,"low":1231,"close":1164,"change":390,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1164},"2025-12-02",3.05,-1.61,8400,{"date":1235,"open":1119,"high":1155,"low":1134,"close":1169,"change":468,"percent_change":468,"volume":1166,"transactions":9,"vwap":1169},"2025-12-01",{"date":1237,"open":1101,"high":1071,"low":1169,"close":1169,"change":302,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1169},"2025-11-28",0.65,1100,{"date":1241,"open":1169,"high":1086,"low":82,"close":82,"change":882,"percent_change":1242,"volume":1243,"transactions":9,"vwap":82},"2025-11-26",-3.13,33600,{"date":1245,"open":1119,"high":1246,"low":1119,"close":1155,"change":113,"percent_change":488,"volume":1247,"transactions":9,"vwap":1155},"2025-11-25",3.24,12700,{"date":1249,"open":1119,"high":1088,"low":1119,"close":808,"change":276,"percent_change":1250,"volume":1251,"transactions":9,"vwap":808},"2025-11-24",2.89,41400,{"date":1253,"open":82,"high":1119,"low":82,"close":1169,"change":230,"percent_change":143,"volume":1254,"transactions":9,"vwap":1169},"2025-11-21",14700,{"date":1256,"open":1129,"high":1129,"low":1201,"close":1134,"change":230,"percent_change":143,"volume":1257,"transactions":9,"vwap":1134},"2025-11-20",6400,{"date":1259,"open":1164,"high":1134,"low":1164,"close":82,"change":382,"percent_change":1260,"volume":679,"transactions":9,"vwap":82},"2025-11-19",0.98,{"date":1262,"open":1231,"high":1170,"low":761,"close":1164,"change":382,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1164},"2025-11-18",0.99,31900,{"date":1266,"open":1200,"high":1267,"low":1211,"close":1211,"change":468,"percent_change":468,"volume":1268,"transactions":9,"vwap":1211},"2025-11-17",3.35,85700,{"date":1270,"open":1231,"high":1169,"low":1271,"close":1211,"change":322,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1211},"2025-11-14",2.96,-1.94,39900,{"date":1275,"open":1169,"high":1119,"low":1231,"close":82,"change":669,"percent_change":1276,"volume":649,"transactions":9,"vwap":82},"2025-11-13",-1.28,{"date":1278,"open":1129,"high":808,"low":1134,"close":1129,"change":302,"percent_change":1279,"volume":930,"transactions":9,"vwap":1129},"2025-11-12",0.64,{"date":1281,"open":1201,"high":1169,"low":1200,"close":1169,"change":293,"percent_change":814,"volume":1106,"transactions":9,"vwap":1169},"2025-11-11",{"date":1283,"open":1200,"high":1169,"low":1211,"close":1164,"change":302,"percent_change":138,"volume":1140,"transactions":9,"vwap":1164},"2025-11-10",{"date":1285,"open":1114,"high":1114,"low":1211,"close":1200,"change":669,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1200},"2025-11-07",-1.3,15800,{"date":1289,"open":1220,"high":1220,"low":1196,"close":1201,"change":240,"percent_change":1202,"volume":1290,"transactions":9,"vwap":1201},"2025-11-06",23600,{"date":1292,"open":1134,"high":1129,"low":1200,"close":1169,"change":230,"percent_change":143,"volume":987,"transactions":9,"vwap":1169},"2025-11-05",{"date":1294,"open":1169,"high":808,"low":1164,"close":1134,"change":468,"percent_change":468,"volume":1295,"transactions":9,"vwap":1134},"2025-11-04",24400,{"date":1297,"open":1200,"high":1220,"low":1176,"close":1134,"change":293,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1134},"2025-11-03",1.64,45400,{"date":1301,"open":1150,"high":1129,"low":1177,"close":1231,"change":219,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1231},"2025-10-31",-2.56,19200,{"date":1305,"open":1134,"high":1155,"low":1164,"close":1129,"change":293,"percent_change":898,"volume":790,"transactions":9,"vwap":1129},"2025-10-30",{"date":1307,"open":1150,"high":1119,"low":1177,"close":1201,"change":322,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1201},"2025-10-29",-1.91,17100,{"date":1311,"open":1114,"high":1246,"low":1231,"close":1119,"change":302,"percent_change":1279,"volume":1312,"transactions":9,"vwap":1119},"2025-10-28",42300,{"date":1314,"open":1071,"high":1070,"low":1134,"close":1150,"change":882,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1150},"2025-10-27",-3.11,74200,{"date":1318,"open":1092,"high":1070,"low":808,"close":1086,"change":108,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1086},"2025-10-24",1.9,61900,{"date":1322,"open":1070,"high":1070,"low":1150,"close":1114,"change":240,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1114},"2025-10-23",-0.94,31300,{"date":1326,"open":1150,"high":1070,"low":1201,"close":1155,"change":276,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1155},"2025-10-22",2.9,48400,{"date":1330,"open":1170,"high":1101,"low":1178,"close":1134,"change":293,"percent_change":1298,"volume":1331,"transactions":9,"vwap":1134},"2025-10-21",75900,{"date":1333,"open":1178,"high":1114,"low":1178,"close":1231,"change":474,"percent_change":962,"volume":1334,"transactions":9,"vwap":1231},"2025-10-20",1500,{"date":1336,"open":1177,"high":1337,"low":1271,"close":1177,"change":669,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1177},"2025-10-17",3.31,-1.31,36200,{"date":1341,"open":1151,"high":1151,"low":414,"close":1231,"change":293,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1231},"2025-10-16",1.67,217500,{"date":1345,"open":1178,"high":1185,"low":1327,"close":1185,"change":230,"percent_change":1346,"volume":719,"transactions":9,"vwap":1185},"2025-10-15",0.33,{"date":1348,"open":1327,"high":1134,"low":1349,"close":1178,"change":673,"percent_change":1350,"volume":700,"transactions":9,"vwap":1178},"2025-10-14",2.86,2.75,{"date":1352,"open":761,"high":761,"low":414,"close":414,"change":771,"percent_change":1353,"volume":868,"transactions":9,"vwap":414},"2025-10-13",-0.68,{"date":1355,"open":1211,"high":1211,"low":1356,"close":1356,"change":258,"percent_change":1357,"volume":805,"transactions":9,"vwap":1356},"2025-10-10",2.93,-3.93,{"date":1359,"open":1271,"high":1231,"low":1360,"close":1231,"change":293,"percent_change":1342,"volume":1361,"transactions":9,"vwap":1231},"2025-10-09",2.95,47100,{"date":1363,"open":1176,"high":1176,"low":1360,"close":1185,"change":771,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1185},"2025-10-08",-0.66,3600,{"date":1367,"open":1177,"high":1200,"low":1368,"close":1176,"change":302,"percent_change":555,"volume":1369,"transactions":9,"vwap":1176},"2025-10-07",2.94,16300,{"date":1371,"open":1372,"high":1176,"low":1372,"close":1185,"change":546,"percent_change":1373,"volume":782,"transactions":9,"vwap":1185},"2025-10-06",2.88,2.39,{"date":1375,"open":1376,"high":1356,"low":1376,"close":1356,"change":108,"percent_change":691,"volume":1197,"transactions":9,"vwap":1356},"2025-10-03",2.87,{"date":1378,"open":1376,"high":1250,"low":1376,"close":1376,"change":771,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1376},"2025-10-02",-0.69,5400,{"date":1382,"open":1250,"high":1250,"low":1250,"close":1250,"change":113,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1250},"2025-10-01",-0.34,600,{"date":1386,"open":1177,"high":1176,"low":1327,"close":1327,"change":219,"percent_change":1387,"volume":947,"transactions":9,"vwap":1327},"2025-09-30",-2.68,{"date":1389,"open":1356,"high":1177,"low":1372,"close":1390,"change":293,"percent_change":1391,"volume":1166,"transactions":9,"vwap":1390},"2025-09-29",2.98,1.71,{"date":1393,"open":1349,"high":1368,"low":1394,"close":1356,"change":546,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1356},"2025-09-26",2.85,2.45,11800,{"date":1398,"open":1221,"high":1221,"low":1349,"close":1349,"change":390,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1349},"2025-09-25",-1.72,7700,{"date":1402,"open":1394,"high":1221,"low":1394,"close":414,"change":108,"percent_change":674,"volume":841,"transactions":9,"vwap":414},"2025-09-24",{"date":1404,"open":1368,"high":1360,"low":1394,"close":1394,"change":113,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2025-09-23",-0.35,43400,{"date":1408,"open":414,"high":1360,"low":1394,"close":1349,"change":771,"percent_change":1379,"volume":1409,"transactions":9,"vwap":1349},"2025-09-22",28800,{"date":1411,"open":1221,"high":1360,"low":1412,"close":1372,"change":302,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1372},"2025-09-19",2.83,0.7,18300,{"date":1416,"open":761,"high":761,"low":1349,"close":1349,"change":573,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1349},"2025-09-18",-4.98,37100,{"date":1420,"open":1356,"high":1196,"low":1356,"close":1177,"change":240,"percent_change":1421,"volume":907,"transactions":9,"vwap":1177},"2025-09-17",-0.99,{"date":1423,"open":1356,"high":1200,"low":1356,"close":1200,"change":673,"percent_change":1424,"volume":660,"transactions":9,"vwap":1200},"2025-09-16",2.7,{"date":1426,"open":1372,"high":761,"low":1427,"close":1271,"change":276,"percent_change":1119,"volume":1428,"transactions":9,"vwap":1271},"2025-09-15",2.84,15200,{"date":1430,"open":1431,"high":414,"low":1431,"close":1376,"change":302,"percent_change":1413,"volume":1136,"transactions":9,"vwap":1376},"2025-09-12",2.8,{"date":1433,"open":1152,"high":1356,"low":1434,"close":1394,"change":302,"percent_change":1435,"volume":1098,"transactions":9,"vwap":1394},"2025-09-11",2.81,0.71,{"date":1437,"open":1427,"high":1349,"low":1412,"close":1412,"change":754,"percent_change":1438,"volume":1197,"transactions":9,"vwap":1412},"2025-09-10",-3.08,{"date":1440,"open":1349,"high":1221,"low":1412,"close":1221,"change":108,"percent_change":1441,"volume":1136,"transactions":9,"vwap":1221},"2025-09-09",2.1,{"date":1443,"open":1349,"high":1356,"low":1349,"close":1349,"change":113,"percent_change":1405,"volume":1257,"transactions":9,"vwap":1349},"2025-09-08",{"date":1445,"open":1271,"high":1271,"low":1394,"close":1376,"change":284,"percent_change":1446,"volume":1247,"transactions":9,"vwap":1376},"2025-09-05",-5.9,{"date":1448,"open":1201,"high":1201,"low":1360,"close":1231,"change":546,"percent_change":1449,"volume":836,"transactions":9,"vwap":1231},"2025-09-04",2.35,{"date":1451,"open":1356,"high":1134,"low":1356,"close":1390,"change":390,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1390},"2025-09-03",-1.65,9400,{"date":1455,"open":1200,"high":1200,"low":1327,"close":1211,"change":293,"percent_change":1456,"volume":1131,"transactions":9,"vwap":1211},"2025-09-02",1.68,{"date":1458,"open":1360,"high":1390,"low":1356,"close":1390,"change":219,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1390},"2025-08-29",-2.61,16400,{"date":1462,"open":1176,"high":82,"low":1360,"close":1164,"change":113,"percent_change":1182,"volume":786,"transactions":9,"vwap":1164},"2025-08-28",{"date":1464,"open":1185,"high":82,"low":1185,"close":1196,"change":302,"percent_change":138,"volume":1465,"transactions":9,"vwap":1196},"2025-08-27",8800,{"date":1467,"open":1164,"high":82,"low":1231,"close":1231,"change":468,"percent_change":468,"volume":640,"transactions":9,"vwap":1231},"2025-08-26",{"date":1469,"open":1185,"high":1196,"low":1185,"close":1231,"change":293,"percent_change":1342,"volume":1470,"transactions":9,"vwap":1231},"2025-08-25",10700,{"date":1472,"open":1271,"high":1231,"low":1271,"close":1185,"change":293,"percent_change":1473,"volume":864,"transactions":9,"vwap":1185},"2025-08-22",1.69,{"date":1475,"open":414,"high":1390,"low":1327,"close":1360,"change":754,"percent_change":1476,"volume":627,"transactions":9,"vwap":1360},"2025-08-21",-2.96,{"date":1478,"open":761,"high":1200,"low":414,"close":1200,"change":293,"percent_change":1342,"volume":1479,"transactions":9,"vwap":1200},"2025-08-20",9900,{"date":1481,"open":1164,"high":1164,"low":1271,"close":1178,"change":240,"percent_change":1421,"volume":790,"transactions":9,"vwap":1178},"2025-08-19",{"date":1483,"open":1176,"high":1119,"low":1271,"close":1176,"change":293,"percent_change":1456,"volume":1247,"transactions":9,"vwap":1176},"2025-08-18",{"date":1485,"open":1211,"high":1211,"low":414,"close":761,"change":382,"percent_change":90,"volume":1486,"transactions":9,"vwap":761},"2025-08-15",7100,{"date":1488,"open":1327,"high":1368,"low":1327,"close":1368,"change":382,"percent_change":1489,"volume":1226,"transactions":9,"vwap":1368},"2025-08-14",1.03,{"date":1491,"open":414,"high":1368,"low":414,"close":414,"change":468,"percent_change":468,"volume":972,"transactions":9,"vwap":414},"2025-08-13",{"date":1493,"open":1327,"high":1118,"low":1327,"close":414,"change":771,"percent_change":1353,"volume":1396,"transactions":9,"vwap":414},"2025-08-12",{"date":1495,"open":1327,"high":1356,"low":1327,"close":1356,"change":382,"percent_change":1489,"volume":1496,"transactions":9,"vwap":1356},"2025-08-11",3300,{"date":1498,"open":1327,"high":1327,"low":1327,"close":1327,"change":771,"percent_change":1353,"volume":1499,"transactions":9,"vwap":1327},"2025-08-08",700,{"date":1501,"open":1394,"high":1221,"low":1434,"close":1221,"change":302,"percent_change":1502,"volume":1380,"transactions":9,"vwap":1221},"2025-08-07",0.69,{"date":1504,"open":1372,"high":414,"low":1372,"close":1327,"change":113,"percent_change":1383,"volume":1505,"transactions":9,"vwap":1327},"2025-08-06",22600,{"date":1507,"open":1412,"high":414,"low":1152,"close":414,"change":468,"percent_change":468,"volume":1508,"transactions":9,"vwap":414},"2025-08-05",18100,{"date":1510,"open":1327,"high":1221,"low":1394,"close":414,"change":771,"percent_change":1353,"volume":1511,"transactions":9,"vwap":414},"2025-08-04",17300,{"date":1513,"open":1424,"high":1356,"low":1424,"close":1356,"change":209,"percent_change":580,"volume":1514,"transactions":9,"vwap":1356},"2025-08-01",61300,{"date":1516,"open":1431,"high":1434,"low":1207,"close":1434,"change":230,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1434},"2025-07-31",0.36,32400,{"date":1520,"open":1250,"high":1250,"low":1431,"close":1431,"change":669,"percent_change":1521,"volume":786,"transactions":9,"vwap":1431},"2025-07-30",-1.41,{"date":1523,"open":924,"high":1221,"low":924,"close":1427,"change":474,"percent_change":1524,"volume":987,"transactions":9,"vwap":1427},"2025-07-29",1.43,{"date":1526,"open":1360,"high":1178,"low":1527,"close":1431,"change":219,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1431},"2025-07-28",2.73,-2.78,28300,{"date":1531,"open":1360,"high":1360,"low":1376,"close":1372,"change":219,"percent_change":1532,"volume":657,"transactions":9,"vwap":1372},"2025-07-25",-2.7,{"date":1534,"open":1119,"high":1119,"low":1356,"close":1271,"change":365,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1271},"2025-07-24",-4.21,16700,{"date":1538,"open":1129,"high":1129,"low":1200,"close":82,"change":302,"percent_change":1238,"volume":795,"transactions":9,"vwap":82},"2025-07-23",{"date":1540,"open":1170,"high":808,"low":1196,"close":1196,"change":390,"percent_change":742,"volume":1541,"transactions":9,"vwap":1196},"2025-07-22",22400,{"date":1543,"open":1134,"high":1078,"low":1134,"close":1150,"change":474,"percent_change":710,"volume":1544,"transactions":9,"vwap":1150},"2025-07-21",68600,{"date":1546,"open":1088,"high":1088,"low":1231,"close":1201,"change":771,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1201},"2025-07-18",-0.65,12000,{"date":1550,"open":808,"high":1246,"low":1134,"close":1134,"change":839,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1134},"2025-07-17",-2.21,20800,{"date":1554,"open":1129,"high":1155,"low":82,"close":1170,"change":302,"percent_change":1165,"volume":1555,"transactions":9,"vwap":1170},"2025-07-16",65600,{"date":1557,"open":1150,"high":1558,"low":1150,"close":1118,"change":390,"percent_change":665,"volume":1559,"transactions":9,"vwap":1118},"2025-07-15",3.32,10300,{"date":1561,"open":82,"high":1087,"low":82,"close":808,"change":108,"percent_change":277,"volume":1106,"transactions":9,"vwap":808},"2025-07-14",{"date":1563,"open":1093,"high":1088,"low":1169,"close":1119,"change":573,"percent_change":1564,"volume":939,"transactions":9,"vwap":1119},"2025-07-11",-4.56,{"date":1566,"open":1558,"high":1147,"low":1087,"close":1071,"change":113,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1071},"2025-07-10",-0.3,38900,{"date":1570,"open":1101,"high":1147,"low":1101,"close":1070,"change":293,"percent_change":1082,"volume":1571,"transactions":9,"vwap":1070},"2025-07-09",17000,{"date":1573,"open":1078,"high":1574,"low":1088,"close":1088,"change":382,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1088},"2025-07-08",3.42,0.93,40400,{"date":1578,"open":82,"high":1078,"low":1164,"close":1086,"change":888,"percent_change":321,"volume":1579,"transactions":9,"vwap":1086},"2025-07-07",79500,{"date":1581,"open":1200,"high":82,"low":1200,"close":1196,"change":293,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1196},"2025-07-03",1.66,37400,{"date":1585,"open":1368,"high":1201,"low":1368,"close":1176,"change":771,"percent_change":1364,"volume":1586,"transactions":9,"vwap":1176},"2025-07-02",68700,{"date":1588,"open":1200,"high":1201,"low":1176,"close":1200,"change":468,"percent_change":468,"volume":634,"transactions":9,"vwap":1200},"2025-07-01",{"date":1590,"open":1178,"high":1200,"low":761,"close":1200,"change":546,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1200},"2025-06-30",2.36,82400,{"date":1594,"open":1185,"high":1185,"low":1368,"close":761,"change":468,"percent_change":468,"volume":1595,"transactions":9,"vwap":761},"2025-06-27",21200,{"date":1597,"open":1368,"high":761,"low":1327,"close":761,"change":230,"percent_change":1598,"volume":947,"transactions":9,"vwap":761},"2025-06-26",0.34,{"date":1600,"open":1390,"high":1390,"low":1412,"close":1271,"change":240,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1271},"2025-06-25",-1,20900,{"date":1604,"open":1221,"high":1178,"low":1221,"close":1178,"change":468,"percent_change":468,"volume":1605,"transactions":9,"vwap":1178},"2025-06-24",52100,{"date":1607,"open":414,"high":1178,"low":1394,"close":1178,"change":293,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1178},"2025-06-23",1.7,33100,{"date":1611,"open":1327,"high":1368,"low":1327,"close":1368,"change":302,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1368},"2025-06-20",0.68,29300,{"date":1615,"open":1394,"high":1221,"low":1427,"close":1221,"change":113,"percent_change":1383,"volume":1616,"transactions":9,"vwap":1221},"2025-06-18",27000,{"date":1618,"open":1349,"high":1356,"low":924,"close":1356,"change":375,"percent_change":266,"volume":1619,"transactions":9,"vwap":1356},"2025-06-17",52300,{"date":1621,"open":1424,"high":1152,"low":1424,"close":1431,"change":276,"percent_change":1558,"volume":875,"transactions":9,"vwap":1431},"2025-06-16",{"date":1623,"open":1327,"high":414,"low":502,"close":502,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":502},"2025-06-13",-0.19,-6.55,36100,{"date":1628,"open":1390,"high":1390,"low":1250,"close":1327,"change":240,"percent_change":863,"volume":1629,"transactions":9,"vwap":1327},"2025-06-12",11300,{"date":1631,"open":1327,"high":1390,"low":1376,"close":1356,"change":108,"percent_change":691,"volume":1632,"transactions":9,"vwap":1356},"2025-06-11",89500,{"date":1634,"open":1178,"high":1178,"low":1152,"close":1376,"change":240,"percent_change":391,"volume":1635,"transactions":9,"vwap":1376},"2025-06-10",28500,{"date":1637,"open":1185,"high":1185,"low":1250,"close":1327,"change":754,"percent_change":1638,"volume":1012,"transactions":9,"vwap":1327},"2025-06-09",-3.01,{"date":1640,"open":1376,"high":1185,"low":1376,"close":1178,"change":673,"percent_change":1350,"volume":1641,"transactions":9,"vwap":1178},"2025-06-06",12800,{"date":1643,"open":1412,"high":1221,"low":1412,"close":414,"change":230,"percent_change":1598,"volume":670,"transactions":9,"vwap":414},"2025-06-05",{"date":1645,"open":1271,"high":1211,"low":1434,"close":1327,"change":322,"percent_change":1646,"volume":1529,"transactions":9,"vwap":1327},"2025-06-04",-2.03,{"date":1648,"open":1368,"high":1185,"low":1368,"close":1271,"change":474,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1271},"2025-06-03",1.37,27800,{"date":1652,"open":1653,"high":1360,"low":1653,"close":1221,"change":760,"percent_change":631,"volume":1654,"transactions":9,"vwap":1221},"2025-06-02",2.78,22200,{"date":1656,"open":1657,"high":1152,"low":1657,"close":1434,"change":230,"percent_change":1517,"volume":1658,"transactions":9,"vwap":1434},"2025-05-30",2.72,26200,{"date":1660,"open":1207,"high":1431,"low":1207,"close":1431,"change":673,"percent_change":1368,"volume":778,"transactions":9,"vwap":1431},"2025-05-29",{"date":1662,"open":1424,"high":1527,"low":376,"close":1657,"change":302,"percent_change":160,"volume":1663,"transactions":9,"vwap":1657},"2025-05-28",11900,{"date":1665,"open":1666,"high":1657,"low":1667,"close":1424,"change":673,"percent_change":1231,"volume":1668,"transactions":9,"vwap":1424},"2025-05-27",2.67,2.59,49400,{"date":1670,"open":1671,"high":406,"low":1671,"close":1672,"change":302,"percent_change":874,"volume":1673,"transactions":9,"vwap":1672},"2025-05-23",2.48,2.62,34300,{"date":1675,"open":406,"high":406,"low":1676,"close":794,"change":293,"percent_change":1677,"volume":1678,"transactions":9,"vwap":794},"2025-05-22",2.56,1.96,24600,{"date":1680,"open":1681,"high":1676,"low":1135,"close":1681,"change":474,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-05-21",2.55,1.59,15100,{"date":1685,"open":1681,"high":406,"low":1686,"close":979,"change":468,"percent_change":468,"volume":1687,"transactions":9,"vwap":979},"2025-05-20",2.5,14300,{"date":1689,"open":1686,"high":1666,"low":1686,"close":979,"change":230,"percent_change":128,"volume":1690,"transactions":9,"vwap":979},"2025-05-19",47000,{"date":1692,"open":1693,"high":794,"low":1686,"close":1686,"change":240,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-05-16",2.57,-1.19,53300,{"date":1697,"open":1681,"high":1681,"low":1698,"close":1699,"change":382,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-05-15",2.46,2.53,1.2,48000,{"date":1703,"open":1135,"high":1135,"low":1686,"close":1686,"change":113,"percent_change":1704,"volume":914,"transactions":9,"vwap":1686},"2025-05-14",-0.4,{"date":1706,"open":1707,"high":979,"low":1707,"close":979,"change":546,"percent_change":1376,"volume":1212,"transactions":9,"vwap":979},"2025-05-13",2.44,{"date":1709,"open":1686,"high":979,"low":1710,"close":1707,"change":382,"percent_change":1130,"volume":1711,"transactions":9,"vwap":1707},"2025-05-12",2.43,21400,{"date":1713,"open":1395,"high":1395,"low":715,"close":1714,"change":113,"percent_change":344,"volume":767,"transactions":9,"vwap":1714},"2025-05-09",2.41,{"date":1716,"open":715,"high":1698,"low":715,"close":1717,"change":113,"percent_change":344,"volume":790,"transactions":9,"vwap":1717},"2025-05-08",2.42,{"date":1719,"open":715,"high":1707,"low":715,"close":1710,"change":302,"percent_change":1720,"volume":864,"transactions":9,"vwap":1710},"2025-05-07",0.83,{"date":1722,"open":715,"high":1707,"low":1449,"close":1714,"change":771,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1714},"2025-05-06",-0.82,2600,{"date":1726,"open":1395,"high":482,"low":1714,"close":1710,"change":113,"percent_change":344,"volume":1727,"transactions":9,"vwap":1710},"2025-05-05",9700,{"date":1729,"open":482,"high":979,"low":1717,"close":1707,"change":230,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1707},"2025-05-02",0.41,20300,{"date":1733,"open":1698,"high":482,"low":1714,"close":1710,"change":302,"percent_change":1720,"volume":1098,"transactions":9,"vwap":1710},"2025-05-01",{"date":1735,"open":1449,"high":1671,"low":1736,"close":1714,"change":230,"percent_change":303,"volume":756,"transactions":9,"vwap":1714},"2025-04-30",2.34,{"date":1738,"open":1739,"high":1707,"low":1740,"close":715,"change":302,"percent_change":1741,"volume":1089,"transactions":9,"vwap":715},"2025-04-29",2.37,2.33,0.84,{"date":1743,"open":1717,"high":1717,"low":1740,"close":1744,"change":669,"percent_change":1452,"volume":1247,"transactions":9,"vwap":1744},"2025-04-28",2.38,{"date":1746,"open":1740,"high":1710,"low":1747,"close":1717,"change":673,"percent_change":1574,"volume":955,"transactions":9,"vwap":1717},"2025-04-25",2.3,{"date":1749,"open":1750,"high":1736,"low":1751,"close":1736,"change":240,"percent_change":879,"volume":1752,"transactions":9,"vwap":1736},"2025-04-24",2.27,2.24,28200,{"date":1754,"open":1449,"high":1710,"low":1171,"close":1739,"change":474,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1739},"2025-04-23",1.72,28900,{"date":182,"open":1758,"high":1373,"low":178,"close":1740,"change":293,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1740},2.28,2.19,55500]