[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOS":3,"stock-historical-KOS":31,"homepage-market-summary":1809},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KOS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kosmos Energy Ltd.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Kosmos Energy Ltd is a deepwater exploration and production company focused on meeting the world's growing demand for energy. It has diversified oil and gas production from assets offshore Ghana, Equatorial Guinea, Mauritania, Senegal and the Gulf of America. The Company had operations in four geographic reporting segments: Ghana, Equatorial Guinea, Mauritania\u002FSenegal and the Gulf of America. The majority of revenue is derived from the Ghana segment.","216","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.52,2.515,2.63,2.431,2.51,0.01,0.4,16516534.792899,42458,2.5489,3.34,0.83999997,17312594.6200953,67.2,3873,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},15055813,5495371749.643921,44.83,"2025-04-23",[41,42,52,63,73,81,89,100,110,119,127,135,144,155,164,175,185,192,200,208,214,224,232,242,248,257,264,270,278,287,293,300,308,314,321,329,335,343,351,359,366,371,380,389,396,404,412,419,425,434,441,448,455,463,469,476,483,489,495,499,506,514,520,524,529,536,543,548,553,557,561,565,570,575,579,584,587,591,596,600,606,612,617,621,627,630,635,639,645,648,651,656,660,664,669,674,680,687,693,697,701,706,710,714,717,722,727,732,737,741,746,751,755,759,762,766,770,774,778,782,785,789,794,798,802,807,811,816,820,824,828,832,836,841,845,849,853,857,862,867,871,876,879,886,894,898,902,906,909,913,917,920,924,928,932,936,940,946,954,960,965,972,979,986,992,998,1006,1013,1020,1026,1032,1037,1042,1047,1052,1058,1062,1066,1071,1076,1080,1085,1089,1095,1103,1107,1114,1119,1124,1130,1135,1138,1143,1148,1153,1157,1161,1166,1170,1173,1177,1182,1186,1189,1193,1199,1205,1211,1215,1218,1222,1226,1230,1235,1239,1243,1247,1251,1256,1260,1263,1268,1272,1275,1280,1284,1288,1292,1295,1299,1302,1306,1309,1312,1315,1319,1324,1328,1332,1335,1339,1343,1346,1350,1353,1356,1360,1364,1368,1373,1377,1381,1385,1390,1394,1398,1402,1407,1411,1416,1419,1423,1426,1430,1433,1437,1440,1444,1448,1452,1456,1460,1464,1467,1472,1475,1479,1482,1485,1488,1491,1495,1498,1502,1506,1509,1513,1517,1520,1523,1527,1531,1534,1537,1541,1545,1549,1553,1557,1561,1565,1568,1572,1577,1581,1585,1589,1594,1599,1603,1607,1611,1614,1618,1622,1625,1628,1632,1637,1641,1644,1649,1652,1655,1658,1661,1665,1668,1672,1675,1679,1683,1686,1690,1694,1698,1702,1705,1709,1713,1716,1720,1724,1727,1730,1734,1737,1740,1743,1748,1752,1756,1760,1763,1767,1771,1775,1779,1783,1787,1791,1795,1799,1802,1806],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",2.54,2.565,2.465,-0.07,-2.71,11984197.630353,35110,2.5046,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",2.55,2.6293,2.485,2.58,0.04,1.57,13725346.718305,41782,2.5753,{"date":64,"open":65,"high":66,"low":67,"close":44,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",2.56,2.6,2.43,-0.04,-1.55,16154612.755356,44218,2.5485,{"date":74,"open":16,"high":75,"low":76,"close":57,"change":77,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-29",2.66,2.5,0,11584653.80606,35089,2.6049,{"date":82,"open":83,"high":84,"low":65,"close":57,"change":47,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",2.7,2.728,-2.64,17888034.292341,56791,2.6217,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",2.72,2.75,2.61,2.65,-0.14,-5.02,11864157.625044,32220,2.6633,{"date":101,"open":83,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",2.85,2.685,2.79,0.14,5.28,11853368.167239,35978,2.784,{"date":111,"open":112,"high":113,"low":54,"close":94,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",2.615,2.69,0.08,3.11,16468482.452925,33992,2.6482,{"date":120,"open":54,"high":18,"low":16,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",2.57,-0.06,-2.28,14249106.503734,29146,2.5769,{"date":128,"open":129,"high":75,"low":57,"close":18,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",2.625,-0.1,-3.66,12664723.669313,30427,2.6227,{"date":136,"open":137,"high":137,"low":91,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",2.87,2.73,-0.11,-3.87,15780451.728921,27886,2.7615,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",2.82,2.8893,2.81,2.84,-0.03,-1.05,9026987.810553,27852,2.8358,{"date":156,"open":157,"high":158,"low":102,"close":137,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",2.98,3,-0.22,-7.12,16343347.622543,36460,2.9106,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",2.96,3.1,2.945,3.09,0.17,5.82,13283918.123037,39306,3.0545,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":130,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",3.12,3.15,2.89,2.92,-3.31,16085874.940824,40348,2.977,{"date":186,"open":179,"high":187,"low":179,"close":188,"change":114,"percent_change":91,"volume":189,"transactions":190,"vwap":191},"2026-09-11",3.0385,3.02,13029126.54854,30048,2.9882,{"date":193,"open":194,"high":158,"low":137,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",2.94,0.07,2.44,10434210.745739,30808,2.9569,{"date":201,"open":166,"high":166,"low":202,"close":137,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",2.83,0.02,0.7,10088415.16345,34972,2.8769,{"date":209,"open":179,"high":180,"low":210,"close":102,"change":195,"percent_change":16,"volume":211,"transactions":212,"vwap":213},"2026-09-08",2.795,7633017.694513,29155,2.8474,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":68,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-04",2.77,2.8,2.68,2.78,-1.42,14310422.709583,34206,2.7521,{"date":225,"open":226,"high":227,"low":148,"close":146,"change":139,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",2.95,2.9508,-3.75,8850849.807939,27926,2.868,{"date":233,"open":234,"high":158,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-02",2.9,2.88,2.93,-0.02,-0.68,10086373.818686,37556,2.9531,{"date":243,"open":236,"high":157,"low":102,"close":226,"change":244,"percent_change":178,"volume":245,"transactions":246,"vwap":247},"2026-09-01",0.09,11710403.797022,36486,2.9336,{"date":249,"open":234,"high":250,"low":217,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",2.91,2.86,0.1,3.62,10077148.791563,30309,2.851,{"date":258,"open":149,"high":137,"low":138,"close":259,"change":139,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-28",2.76,-3.83,10502375.443519,30063,2.7654,{"date":265,"open":146,"high":250,"low":92,"close":137,"change":244,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-27",3.24,9357311.852582,26861,2.8513,{"date":271,"open":94,"high":217,"low":272,"close":219,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-26",2.59,0.05,1.83,12406660.411384,35222,2.7232,{"date":279,"open":280,"high":104,"low":281,"close":138,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-25",2.745,2.6833,-0.13,-4.55,9431462.538307,28389,2.7372,{"date":288,"open":234,"high":226,"low":146,"close":251,"change":130,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-24",-3.38,11435967.188298,32558,2.8578,{"date":294,"open":188,"high":295,"low":194,"close":166,"change":122,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-21",3.06,-1.99,14949785.541146,31506,2.9839,{"date":301,"open":250,"high":302,"low":137,"close":188,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-20",3.04,0.2,7.09,21174356.955839,36226,2.9732,{"date":309,"open":259,"high":310,"low":138,"close":146,"change":114,"percent_change":180,"volume":311,"transactions":312,"vwap":313},"2026-08-19",2.865,15691524.109307,33287,2.8163,{"date":315,"open":113,"high":92,"low":57,"close":316,"change":105,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-18",2.74,5.38,14208853.671101,30759,2.687,{"date":322,"open":121,"high":323,"low":76,"close":66,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-17",2.62,0.06,2.36,7147508.999557,18417,2.5655,{"date":330,"open":44,"high":93,"low":331,"close":44,"change":21,"percent_change":22,"volume":332,"transactions":333,"vwap":334},"2026-08-14",2.53,7677528.06537,26446,2.5601,{"date":336,"open":337,"high":44,"low":338,"close":331,"change":203,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-13",2.45,2.4,0.8,7484320.386252,22653,2.4863,{"date":344,"open":20,"high":331,"low":345,"close":20,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-12",2.47,-0.05,-1.95,7390474.851563,34026,2.5019,{"date":352,"open":353,"high":57,"low":354,"close":65,"change":273,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-11",2.49,2.48,1.99,6649700.946298,33104,2.5444,{"date":360,"open":54,"high":57,"low":76,"close":20,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-10",0.03,1.21,11904813.679147,42039,2.5318,{"date":367,"open":67,"high":368,"low":338,"close":354,"change":21,"percent_change":22,"volume":369,"transactions":370,"vwap":20},"2026-08-07",2.585,9260671.002289,36339,{"date":372,"open":373,"high":44,"low":374,"close":345,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-06",2.42,2.38,0.12,5.11,14644297.499864,55118,2.4616,{"date":381,"open":382,"high":373,"low":383,"close":384,"change":47,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-05",2.39,2.31,2.35,-2.89,19055493.821158,52982,2.3563,{"date":390,"open":338,"high":67,"low":391,"close":373,"change":139,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-04",2.32,-4.35,16497557.736398,63260,2.3843,{"date":397,"open":54,"high":93,"low":398,"close":331,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-03",2.4801,-0.16,-5.95,16112032.313905,62564,2.5541,{"date":405,"open":57,"high":406,"low":121,"close":113,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-31",2.705,0.13,5.08,16111578.094745,47911,2.6589,{"date":413,"open":196,"high":57,"low":414,"close":65,"change":114,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-30",2.395,3.23,16013241.701494,40633,2.5223,{"date":420,"open":353,"high":76,"low":382,"close":354,"change":105,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-29",5.98,14213319.996581,47038,2.4565,{"date":426,"open":67,"high":427,"low":428,"close":429,"change":130,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-28",2.475,2.3,2.34,-4.1,12623777.385654,38240,2.3581,{"date":435,"open":196,"high":65,"low":373,"close":196,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-27",-0.19,-7.22,10232625.675012,32478,2.4636,{"date":442,"open":94,"high":443,"low":272,"close":18,"change":139,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-24",2.725,-4.01,13254346.848559,42457,2.6489,{"date":449,"open":259,"high":104,"low":450,"close":316,"change":244,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-23",2.67,3.4,13925675.381393,50658,2.7247,{"date":456,"open":76,"high":457,"low":76,"close":94,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-22",2.6699,0.23,9.5,17104698.631898,65286,2.6134,{"date":464,"open":391,"high":196,"low":428,"close":373,"change":375,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-21",5.22,13040658.069723,49466,2.3957,{"date":470,"open":471,"high":472,"low":471,"close":428,"change":324,"percent_change":218,"volume":473,"transactions":474,"vwap":475},"2026-07-20",2.22,2.37,11277863.129096,68401,2.2998,{"date":477,"open":471,"high":478,"low":479,"close":480,"change":244,"percent_change":481,"volume":482,"transactions":9,"vwap":480},"2026-07-17",2.29,2.15,2.24,4.19,14922900,{"date":484,"open":391,"high":384,"low":485,"close":479,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":479},"2026-07-16",2.13,-0.17,-7.33,13642400,{"date":490,"open":76,"high":16,"low":491,"close":391,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":391},"2026-07-15",2.27,-0.18,-7.2,22117500,{"date":496,"open":337,"high":93,"low":373,"close":76,"change":324,"percent_change":497,"volume":498,"transactions":9,"vwap":76},"2026-07-14",2.46,27597400,{"date":500,"open":501,"high":353,"low":502,"close":196,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":196},"2026-07-13",2.17,2.14,0.34,16.19,42303000,{"date":507,"open":508,"high":471,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-07-10",2.21,2.05,2.1,-0.08,-3.67,12614900,{"date":515,"open":516,"high":491,"low":485,"close":517,"change":139,"percent_change":518,"volume":519,"transactions":9,"vwap":517},"2026-07-09",2.26,2.18,-4.8,18140400,{"date":521,"open":428,"high":374,"low":522,"close":478,"change":114,"percent_change":253,"volume":523,"transactions":9,"vwap":478},"2026-07-08",2.2,24752400,{"date":525,"open":510,"high":516,"low":526,"close":508,"change":375,"percent_change":527,"volume":528,"transactions":9,"vwap":508},"2026-07-07",2.08,5.74,14181000,{"date":530,"open":531,"high":532,"low":533,"close":531,"change":203,"percent_change":534,"volume":535,"transactions":9,"vwap":531},"2026-07-06",2.09,2.16,2.06,0.97,14986700,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":58,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-02",2,2.12,2.07,1.97,14770200,{"date":544,"open":531,"high":539,"low":538,"close":545,"change":511,"percent_change":546,"volume":547,"transactions":9,"vwap":545},"2026-07-01",2.03,-3.79,15396400,{"date":549,"open":539,"high":522,"low":540,"close":550,"change":361,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-06-30",2.11,1.44,16145600,{"date":554,"open":501,"high":471,"low":533,"close":526,"change":130,"percent_change":555,"volume":556,"transactions":9,"vwap":526},"2026-06-29",-4.59,16445700,{"date":558,"open":539,"high":559,"low":540,"close":517,"change":77,"percent_change":77,"volume":560,"transactions":9,"vwap":517},"2026-06-26",2.19,42244700,{"date":562,"open":526,"high":563,"low":526,"close":517,"change":324,"percent_change":202,"volume":564,"transactions":9,"vwap":517},"2026-06-25",2.23,16004100,{"date":566,"open":471,"high":567,"low":550,"close":539,"change":492,"percent_change":568,"volume":569,"transactions":9,"vwap":539},"2026-06-24",2.25,-7.83,18724100,{"date":571,"open":572,"high":67,"low":491,"close":428,"change":399,"percent_change":573,"volume":574,"transactions":9,"vwap":428},"2026-06-23",2.41,-6.5,13553100,{"date":576,"open":196,"high":353,"low":374,"close":497,"change":21,"percent_change":577,"volume":578,"transactions":9,"vwap":497},"2026-06-22",0.41,11356400,{"date":580,"open":354,"high":354,"low":581,"close":337,"change":346,"percent_change":582,"volume":583,"transactions":9,"vwap":337},"2026-06-18",2.33,-2,19438100,{"date":585,"open":76,"high":57,"low":337,"close":76,"change":21,"percent_change":22,"volume":586,"transactions":9,"vwap":76},"2026-06-17",10993900,{"date":588,"open":76,"high":331,"low":196,"close":353,"change":346,"percent_change":589,"volume":590,"transactions":9,"vwap":353},"2026-06-16",-1.97,13367000,{"date":592,"open":91,"high":138,"low":16,"close":44,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":44},"2026-06-15",-0.33,-11.5,13603100,{"date":597,"open":202,"high":166,"low":148,"close":137,"change":237,"percent_change":598,"volume":599,"transactions":9,"vwap":137},"2026-06-12",-0.69,8049700,{"date":601,"open":602,"high":167,"low":251,"close":179,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":179},"2026-06-11",3.03,-0.09,-3.02,11996700,{"date":607,"open":102,"high":608,"low":149,"close":157,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":157},"2026-06-10",3.08,0.19,6.81,13541800,{"date":613,"open":251,"high":235,"low":75,"close":104,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":104},"2026-06-09",-0.12,-4.12,9106300,{"date":618,"open":234,"high":236,"low":251,"close":250,"change":252,"percent_change":619,"volume":620,"transactions":9,"vwap":250},"2026-06-08",3.56,6877000,{"date":622,"open":623,"high":602,"low":104,"close":148,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":148},"2026-06-05",3.01,-0.21,-6.95,9895800,{"date":628,"open":180,"high":302,"low":250,"close":188,"change":361,"percent_change":33,"volume":629,"transactions":9,"vwap":188},"2026-06-04",6612400,{"date":631,"open":158,"high":169,"low":226,"close":632,"change":203,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-03",2.99,0.67,8365800,{"date":636,"open":234,"high":188,"low":137,"close":637,"change":324,"percent_change":533,"volume":638,"transactions":9,"vwap":637},"2026-06-02",2.97,9492800,{"date":640,"open":234,"high":641,"low":102,"close":250,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":250},"2026-06-01",3.07,0.11,3.93,14091100,{"date":646,"open":91,"high":148,"low":113,"close":217,"change":324,"percent_change":559,"volume":647,"transactions":9,"vwap":217},"2026-05-29",12246500,{"date":649,"open":138,"high":216,"low":83,"close":316,"change":195,"percent_change":323,"volume":650,"transactions":9,"vwap":316},"2026-05-28",7990100,{"date":652,"open":216,"high":216,"low":653,"close":450,"change":492,"percent_change":654,"volume":655,"transactions":9,"vwap":450},"2026-05-27",2.64,-6.32,13879900,{"date":657,"open":194,"high":158,"low":202,"close":102,"change":492,"percent_change":658,"volume":659,"transactions":9,"vwap":102},"2026-05-26",-5.94,10272900,{"date":661,"open":641,"high":177,"low":157,"close":602,"change":603,"percent_change":662,"volume":663,"transactions":9,"vwap":602},"2026-05-22",-2.88,8550600,{"date":665,"open":167,"high":666,"low":226,"close":177,"change":642,"percent_change":667,"volume":668,"transactions":9,"vwap":177},"2026-05-21",3.18,3.65,21297100,{"date":670,"open":177,"high":671,"low":632,"close":623,"change":486,"percent_change":672,"volume":673,"transactions":9,"vwap":623},"2026-05-20",3.29,-5.35,12839300,{"date":675,"open":676,"high":677,"low":177,"close":666,"change":150,"percent_change":678,"volume":679,"transactions":9,"vwap":666},"2026-05-19",3.22,3.27,-0.93,11723500,{"date":681,"open":682,"high":26,"low":683,"close":684,"change":237,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-05-18",3.19,3.17,3.21,-0.62,13916100,{"date":688,"open":157,"high":689,"low":637,"close":415,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":415},"2026-05-15",3.26,0.3,10.24,15780000,{"date":694,"open":226,"high":158,"low":250,"close":236,"change":122,"percent_change":695,"volume":696,"transactions":9,"vwap":236},"2026-05-14",-2.01,6392000,{"date":698,"open":641,"high":169,"low":166,"close":632,"change":139,"percent_change":699,"volume":700,"transactions":9,"vwap":632},"2026-05-13",-3.55,9442900,{"date":702,"open":166,"high":167,"low":226,"close":167,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":167},"2026-05-12",0.22,7.64,13892300,{"date":707,"open":102,"high":236,"low":216,"close":235,"change":407,"percent_change":708,"volume":709,"transactions":9,"vwap":235},"2026-05-11",4.73,15955800,{"date":711,"open":251,"high":235,"low":92,"close":92,"change":95,"percent_change":712,"volume":713,"transactions":9,"vwap":92},"2026-05-08",-4.84,8092600,{"date":715,"open":102,"high":194,"low":138,"close":179,"change":77,"percent_change":77,"volume":716,"transactions":9,"vwap":179},"2026-05-07",17186100,{"date":718,"open":179,"high":302,"low":251,"close":179,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":179},"2026-05-06",-0.23,-7.37,22143600,{"date":723,"open":724,"high":266,"low":226,"close":177,"change":725,"percent_change":555,"volume":726,"transactions":9,"vwap":177},"2026-05-05",3.16,-0.15,27908800,{"date":728,"open":729,"high":730,"low":676,"close":677,"change":195,"percent_change":559,"volume":731,"transactions":9,"vwap":677},"2026-05-04",3.25,3.32,18431500,{"date":733,"open":641,"high":684,"low":157,"close":734,"change":375,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-05-01",3.2,3.9,18459400,{"date":738,"open":637,"high":167,"low":236,"close":608,"change":203,"percent_change":739,"volume":740,"transactions":9,"vwap":608},"2026-04-30",0.65,23872600,{"date":742,"open":743,"high":177,"low":226,"close":295,"change":252,"percent_change":744,"volume":745,"transactions":9,"vwap":295},"2026-04-29",3.05,3.38,16994400,{"date":747,"open":743,"high":748,"low":194,"close":166,"change":361,"percent_change":749,"volume":750,"transactions":9,"vwap":166},"2026-04-28",3.13,1.02,17178100,{"date":752,"open":235,"high":226,"low":251,"close":236,"change":375,"percent_change":753,"volume":754,"transactions":9,"vwap":236},"2026-04-27",4.27,10050000,{"date":756,"open":146,"high":137,"low":91,"close":148,"change":122,"percent_change":757,"volume":758,"transactions":9,"vwap":148},"2026-04-24",-2.09,12614000,{"date":760,"open":146,"high":250,"low":92,"close":137,"change":203,"percent_change":204,"volume":761,"transactions":9,"vwap":137},"2026-04-23",14578500,{"date":763,"open":218,"high":251,"low":75,"close":102,"change":303,"percent_change":764,"volume":765,"transactions":9,"vwap":102},"2026-04-22",7.55,14444700,{"date":767,"open":331,"high":75,"low":331,"close":94,"change":407,"percent_change":768,"volume":769,"transactions":9,"vwap":94},"2026-04-21",5.16,11802300,{"date":771,"open":16,"high":54,"low":497,"close":16,"change":58,"percent_change":772,"volume":773,"transactions":9,"vwap":16},"2026-04-20",1.61,14471600,{"date":775,"open":472,"high":20,"low":581,"close":354,"change":725,"percent_change":776,"volume":777,"transactions":9,"vwap":354},"2026-04-17",-5.7,20151500,{"date":779,"open":66,"high":83,"low":272,"close":18,"change":273,"percent_change":780,"volume":781,"transactions":9,"vwap":18},"2026-04-16",1.94,12369600,{"date":783,"open":20,"high":75,"low":353,"close":57,"change":114,"percent_change":734,"volume":784,"transactions":9,"vwap":57},"2026-04-15",14940300,{"date":786,"open":57,"high":66,"low":345,"close":76,"change":614,"percent_change":787,"volume":788,"transactions":9,"vwap":76},"2026-04-14",-4.58,19631400,{"date":790,"open":94,"high":791,"low":57,"close":323,"change":273,"percent_change":792,"volume":793,"transactions":9,"vwap":323},"2026-04-13",2.71,1.95,21095200,{"date":795,"open":54,"high":323,"low":345,"close":121,"change":203,"percent_change":796,"volume":797,"transactions":9,"vwap":121},"2026-04-10",0.78,19127900,{"date":799,"open":92,"high":259,"low":16,"close":54,"change":159,"percent_change":800,"volume":801,"transactions":9,"vwap":54},"2026-04-09",-7.94,27700600,{"date":803,"open":66,"high":202,"low":44,"close":216,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":216},"2026-04-08",-0.26,-8.58,40024200,{"date":808,"open":177,"high":724,"low":166,"close":602,"change":47,"percent_change":809,"volume":810,"transactions":9,"vwap":602},"2026-04-07",-2.26,23286400,{"date":812,"open":250,"high":683,"low":235,"close":167,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":167},"2026-04-06",0.18,6.16,38594700,{"date":817,"open":236,"high":632,"low":216,"close":180,"change":458,"percent_change":818,"volume":819,"transactions":9,"vwap":180},"2026-04-02",8.55,35093100,{"date":821,"open":653,"high":316,"low":66,"close":113,"change":603,"percent_change":822,"volume":823,"transactions":9,"vwap":113},"2026-04-01",-3.24,22766100,{"date":825,"open":180,"high":623,"low":83,"close":219,"change":492,"percent_change":826,"volume":827,"transactions":9,"vwap":219},"2026-03-31",-6.08,31241200,{"date":829,"open":158,"high":188,"low":179,"close":166,"change":273,"percent_change":830,"volume":831,"transactions":9,"vwap":166},"2026-03-30",1.72,28358000,{"date":833,"open":180,"high":236,"low":216,"close":250,"change":58,"percent_change":834,"volume":835,"transactions":9,"vwap":250},"2026-03-27",1.39,28737100,{"date":837,"open":791,"high":158,"low":791,"close":137,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":137},"2026-03-26",0.21,7.89,31783100,{"date":842,"open":218,"high":791,"low":323,"close":75,"change":122,"percent_change":843,"volume":844,"transactions":9,"vwap":75},"2026-03-25",-2.21,17605700,{"date":846,"open":316,"high":102,"low":218,"close":91,"change":361,"percent_change":847,"volume":848,"transactions":9,"vwap":91},"2026-03-24",1.12,18388900,{"date":850,"open":93,"high":217,"low":44,"close":113,"change":725,"percent_change":851,"volume":852,"transactions":9,"vwap":113},"2026-03-23",-5.28,24805300,{"date":854,"open":179,"high":623,"low":217,"close":149,"change":95,"percent_change":855,"volume":856,"transactions":9,"vwap":149},"2026-03-20",-4.7,58487600,{"date":858,"open":94,"high":632,"low":93,"close":157,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":157},"2026-03-19",0.32,12.03,62982100,{"date":863,"open":345,"high":75,"low":337,"close":75,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":75},"2026-03-18",0.26,10.83,29958300,{"date":868,"open":384,"high":345,"low":516,"close":338,"change":114,"percent_change":869,"volume":870,"transactions":9,"vwap":338},"2026-03-17",3.45,33025400,{"date":872,"open":383,"high":497,"low":567,"close":391,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":391},"2026-03-16",-0.01,-0.43,29183600,{"date":877,"open":516,"high":572,"low":563,"close":581,"change":273,"percent_change":559,"volume":878,"transactions":9,"vwap":581},"2026-03-13",34666800,{"date":880,"open":531,"high":478,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-12",2.04,2.28,0.27,13.43,52100600,{"date":887,"open":888,"high":533,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-11",1.96,1.89,2.01,-0.4,-16.6,116400600,{"date":895,"open":337,"high":16,"low":516,"close":572,"change":725,"percent_change":896,"volume":897,"transactions":9,"vwap":572},"2026-03-10",-5.86,29663300,{"date":899,"open":113,"high":216,"low":76,"close":65,"change":873,"percent_change":900,"volume":901,"transactions":9,"vwap":65},"2026-03-09",-0.39,31985600,{"date":903,"open":323,"high":218,"low":20,"close":121,"change":58,"percent_change":904,"volume":905,"transactions":9,"vwap":121},"2026-03-06",1.58,32752600,{"date":907,"open":121,"high":83,"low":497,"close":331,"change":873,"percent_change":900,"volume":908,"transactions":9,"vwap":331},"2026-03-05",29687100,{"date":910,"open":345,"high":272,"low":383,"close":44,"change":150,"percent_change":911,"volume":912,"transactions":9,"vwap":44},"2026-03-04",-1.17,21623100,{"date":914,"open":67,"high":75,"low":491,"close":121,"change":170,"percent_change":915,"volume":916,"transactions":9,"vwap":121},"2026-03-03",7.08,37586400,{"date":918,"open":331,"high":54,"low":502,"close":338,"change":195,"percent_change":158,"volume":919,"transactions":9,"vwap":338},"2026-03-02",44357400,{"date":921,"open":471,"high":581,"low":501,"close":581,"change":407,"percent_change":922,"volume":923,"transactions":9,"vwap":581},"2026-02-27",5.91,26881700,{"date":925,"open":881,"high":508,"low":545,"close":522,"change":642,"percent_change":926,"volume":927,"transactions":9,"vwap":522},"2026-02-26",5.26,20795500,{"date":929,"open":567,"high":516,"low":509,"close":531,"change":95,"percent_change":930,"volume":931,"transactions":9,"vwap":531},"2026-02-25",-6.28,21747800,{"date":933,"open":881,"high":478,"low":538,"close":563,"change":170,"percent_change":934,"volume":935,"transactions":9,"vwap":563},"2026-02-24",8.25,26935200,{"date":937,"open":539,"high":532,"low":545,"close":533,"change":130,"percent_change":938,"volume":939,"transactions":9,"vwap":533},"2026-02-23",-4.63,16527900,{"date":941,"open":942,"high":522,"low":541,"close":532,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":532},"2026-02-20",1.98,0.39,22.03,46887700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":195,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-02-19",1.75,1.86,1.74,1.77,4.12,14779200,{"date":955,"open":956,"high":830,"low":772,"close":957,"change":375,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-02-18",1.65,1.7,7.59,19360200,{"date":961,"open":962,"high":830,"low":963,"close":904,"change":130,"percent_change":400,"volume":964,"transactions":9,"vwap":904},"2026-02-17",1.68,1.51,14754800,{"date":966,"open":967,"high":968,"low":969,"close":962,"change":324,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-02-13",1.62,1.73,1.55,3.7,14011800,{"date":973,"open":974,"high":975,"low":904,"close":967,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":967},"2026-02-12",1.76,1.78,-0.2,-10.99,18522700,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":703,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-02-11",1.67,1.82,1.64,13.75,25787100,{"date":987,"open":59,"high":988,"low":989,"close":990,"change":273,"percent_change":415,"volume":991,"transactions":9,"vwap":990},"2026-02-10",1.66,1.53,1.6,15822800,{"date":993,"open":994,"high":995,"low":996,"close":969,"change":195,"percent_change":708,"volume":997,"transactions":9,"vwap":969},"2026-02-09",1.46,1.56,1.45,13316700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":813,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-02-06",1.32,1.49,1.29,1.48,13.85,12780500,{"date":1007,"open":1008,"high":1003,"low":1009,"close":1010,"change":719,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-02-05",1.43,1.28,1.3,-15.03,16605300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":989,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":989},"2026-02-04",1.38,1.54,0.15,10.87,17504800,{"date":1021,"open":834,"high":1022,"low":1023,"close":1015,"change":203,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1015},"2026-02-03",1.41,1.34,1.47,12139200,{"date":1027,"open":1001,"high":995,"low":1028,"close":1029,"change":159,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-02-02",1.35,1.36,-13.92,19464500,{"date":1033,"open":1034,"high":962,"low":1016,"close":904,"change":139,"percent_change":1035,"volume":1036,"transactions":9,"vwap":904},"2026-01-30",1.63,-6.51,19010100,{"date":1038,"open":990,"high":830,"low":995,"close":1039,"change":170,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-01-29",1.69,11.18,24118400,{"date":1043,"open":996,"high":1044,"low":551,"close":1044,"change":105,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-01-28",1.52,10.14,17509000,{"date":1048,"open":1049,"high":834,"low":1049,"close":1015,"change":642,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1015},"2026-01-27",1.27,8.66,10614400,{"date":1053,"open":1054,"high":1023,"low":1055,"close":1049,"change":150,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1049},"2026-01-26",1.33,1.25,-2.31,11967700,{"date":1059,"open":1028,"high":1060,"low":1049,"close":1010,"change":77,"percent_change":77,"volume":1061,"transactions":9,"vwap":1010},"2026-01-23",1.37,10719600,{"date":1063,"open":1049,"high":1054,"low":1064,"close":1010,"change":21,"percent_change":796,"volume":1065,"transactions":9,"vwap":1010},"2026-01-22",1.22,12206200,{"date":1067,"open":1064,"high":1068,"low":362,"close":1002,"change":114,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1002},"2026-01-21",1.31,6.61,12378700,{"date":1072,"open":1009,"high":1068,"low":1073,"close":362,"change":122,"percent_change":1074,"volume":1075,"transactions":9,"vwap":362},"2026-01-20",1.19,-4.72,14029000,{"date":1077,"open":1002,"high":1068,"low":1078,"close":1049,"change":203,"percent_change":990,"volume":1079,"transactions":9,"vwap":1049},"2026-01-16",1.23,12681000,{"date":1081,"open":1009,"high":1002,"low":1082,"close":1055,"change":237,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1055},"2026-01-15",1.2,-1.57,19588900,{"date":1086,"open":1087,"high":1015,"low":1055,"close":1049,"change":361,"percent_change":373,"volume":1088,"transactions":9,"vwap":1049},"2026-01-14",1.26,39136400,{"date":1090,"open":1091,"high":1009,"low":1091,"close":1092,"change":838,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-01-13",1.05,1.24,20.39,35301400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":252,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-01-12",0.95999998,1.1,0.93000001,1.03,10.75,17590900,{"date":1104,"open":1105,"high":1097,"low":1105,"close":1099,"change":203,"percent_change":522,"volume":1106,"transactions":9,"vwap":1099},"2026-01-09",0.91000003,14549000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1105,"change":873,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-01-08",0.92000002,0.94,0.88,-1.09,29032100,{"date":1115,"open":1116,"high":1116,"low":1105,"close":1109,"change":511,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1109},"2026-01-07",1.01,-8,44915500,{"date":1120,"open":1091,"high":1121,"low":1122,"close":33,"change":21,"percent_change":1116,"volume":1123,"transactions":9,"vwap":33},"2026-01-06",1.18,0.99000001,21447900,{"date":1125,"open":1116,"high":1126,"low":1127,"close":1122,"change":252,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1122},"2026-01-05",1.13,0.94999999,11.24,39352000,{"date":1131,"open":1105,"high":1109,"low":1111,"close":1132,"change":237,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-02",0.88999999,-2.2,8806800,{"date":1136,"open":1105,"high":1099,"low":1132,"close":1105,"change":77,"percent_change":77,"volume":1137,"transactions":9,"vwap":1105},"2025-12-31",8493000,{"date":1139,"open":1140,"high":1127,"low":1140,"close":1105,"change":361,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1105},"2025-12-30",0.86000001,3.41,10275600,{"date":1144,"open":1140,"high":1145,"low":27,"close":1111,"change":21,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1111},"2025-12-29",0.89999998,1.15,11315100,{"date":1149,"open":1105,"high":1105,"low":27,"close":1150,"change":150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2025-12-26",0.87,-3.33,15612300,{"date":1154,"open":1110,"high":1110,"low":1150,"close":1145,"change":68,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1145},"2025-12-24",-4.26,12310500,{"date":1158,"open":1097,"high":33,"low":1109,"close":1110,"change":237,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1110},"2025-12-23",-2.08,12894700,{"date":1162,"open":1100,"high":1163,"low":1097,"close":1097,"change":150,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1097},"2025-12-22",1.06,-3.03,14349200,{"date":1167,"open":1109,"high":1163,"low":1109,"close":1122,"change":114,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1122},"2025-12-19",8.79,31597500,{"date":1171,"open":1105,"high":1110,"low":1150,"close":1105,"change":873,"percent_change":1112,"volume":1172,"transactions":9,"vwap":1105},"2025-12-18",30750500,{"date":1174,"open":1122,"high":33,"low":1145,"close":1109,"change":346,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1109},"2025-12-17",-5.15,21872500,{"date":1178,"open":33,"high":33,"low":1099,"close":1179,"change":150,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2025-12-16",0.97000003,-3,35551500,{"date":1183,"open":1100,"high":1100,"low":1122,"close":33,"change":237,"percent_change":1184,"volume":1185,"transactions":9,"vwap":33},"2025-12-15",-1.96,11455000,{"date":1187,"open":749,"high":1163,"low":1116,"close":749,"change":203,"percent_change":538,"volume":1188,"transactions":9,"vwap":749},"2025-12-12",10406600,{"date":1190,"open":1116,"high":749,"low":1179,"close":33,"change":150,"percent_change":1191,"volume":1192,"transactions":9,"vwap":33},"2025-12-11",-2.91,17046600,{"date":1194,"open":1195,"high":1196,"low":1122,"close":1100,"change":68,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1100},"2025-12-10",1.07,1.08,-3.74,19298000,{"date":1200,"open":1196,"high":1201,"low":1202,"close":1195,"change":237,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1195},"2025-12-09",1.11,1.04,-1.83,9846300,{"date":1206,"open":1207,"high":1082,"low":1196,"close":1208,"change":122,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2025-12-08",1.14,1.09,-5.22,10568900,{"date":1212,"open":1100,"high":1082,"low":1100,"close":1146,"change":114,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1146},"2025-12-05",7.48,22906700,{"date":1216,"open":1208,"high":1098,"low":1202,"close":1195,"change":237,"percent_change":1203,"volume":1217,"transactions":9,"vwap":1195},"2025-12-04",17912400,{"date":1219,"open":1196,"high":1098,"low":1195,"close":1208,"change":203,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1208},"2025-12-03",1.87,10478200,{"date":1223,"open":1098,"high":1201,"low":1100,"close":1195,"change":68,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1195},"2025-12-02",-3.6,13000700,{"date":1227,"open":1201,"high":1207,"low":1098,"close":1201,"change":873,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1201},"2025-12-01",-0.89,14279100,{"date":1231,"open":1196,"high":1232,"low":1196,"close":847,"change":273,"percent_change":1233,"volume":1234,"transactions":9,"vwap":847},"2025-11-28",1.16,4.67,8948900,{"date":1236,"open":1208,"high":1237,"low":1202,"close":1195,"change":237,"percent_change":1203,"volume":1238,"transactions":9,"vwap":1195},"2025-11-26",1.17,23408300,{"date":1240,"open":1201,"high":1126,"low":1202,"close":1208,"change":346,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1208},"2025-11-25",-4.39,17818800,{"date":1244,"open":1237,"high":1121,"low":1126,"close":1207,"change":150,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1207},"2025-11-24",-2.56,11135000,{"date":1248,"open":1087,"high":1049,"low":1146,"close":1237,"change":95,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1237},"2025-11-21",-10.69,22425000,{"date":1252,"open":1023,"high":1253,"low":1002,"close":1068,"change":237,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1068},"2025-11-20",1.42,-1.5,9617900,{"date":1257,"open":1010,"high":1028,"low":1002,"close":1054,"change":68,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1054},"2025-11-19",-2.92,11303800,{"date":1261,"open":1029,"high":1022,"low":1023,"close":1060,"change":77,"percent_change":77,"volume":1262,"transactions":9,"vwap":1060},"2025-11-18",9095700,{"date":1264,"open":1265,"high":1008,"low":1028,"close":1060,"change":346,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1060},"2025-11-17",1.4,-3.52,6810100,{"date":1269,"open":1265,"high":996,"low":1015,"close":1253,"change":237,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1253},"2025-11-14",-1.39,6338000,{"date":1273,"open":996,"high":1001,"low":551,"close":551,"change":873,"percent_change":598,"volume":1274,"transactions":9,"vwap":551},"2025-11-13",6330400,{"date":1276,"open":1001,"high":1277,"low":1060,"close":996,"change":511,"percent_change":1278,"volume":1279,"transactions":9,"vwap":996},"2025-11-12",1.5,-5.23,16243600,{"date":1281,"open":963,"high":1282,"low":1001,"close":989,"change":203,"percent_change":1000,"volume":1283,"transactions":9,"vwap":989},"2025-11-11",1.59,8577400,{"date":1285,"open":1003,"high":1016,"low":996,"close":963,"change":273,"percent_change":1286,"volume":1287,"transactions":9,"vwap":963},"2025-11-10",3.42,10393200,{"date":1289,"open":1265,"high":1024,"low":1015,"close":994,"change":273,"percent_change":1290,"volume":1291,"transactions":9,"vwap":994},"2025-11-07",3.55,10641000,{"date":1293,"open":1028,"high":551,"low":1023,"close":1022,"change":58,"percent_change":180,"volume":1294,"transactions":9,"vwap":1022},"2025-11-06",11240200,{"date":1296,"open":1024,"high":1003,"low":1029,"close":1060,"change":139,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1060},"2025-11-05",-7.43,11922100,{"date":1300,"open":1001,"high":1044,"low":1003,"close":1003,"change":77,"percent_change":77,"volume":1301,"transactions":9,"vwap":1003},"2025-11-04",5778400,{"date":1303,"open":996,"high":990,"low":1029,"close":1003,"change":603,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1003},"2025-11-03",-5.73,15668200,{"date":1307,"open":969,"high":1282,"low":1044,"close":59,"change":203,"percent_change":1002,"volume":1308,"transactions":9,"vwap":59},"2025-10-31",7932000,{"date":1310,"open":969,"high":967,"low":989,"close":969,"change":77,"percent_change":77,"volume":1311,"transactions":9,"vwap":969},"2025-10-30",7071400,{"date":1313,"open":989,"high":904,"low":1044,"close":969,"change":203,"percent_change":1068,"volume":1314,"transactions":9,"vwap":969},"2025-10-29",9481100,{"date":1316,"open":989,"high":904,"low":1044,"close":989,"change":68,"percent_change":1317,"volume":1318,"transactions":9,"vwap":989},"2025-10-28",-2.55,5570100,{"date":1320,"open":962,"high":1321,"low":969,"close":59,"change":130,"percent_change":1322,"volume":1323,"transactions":9,"vwap":59},"2025-10-27",1.71,-5.99,13050600,{"date":1325,"open":956,"high":1039,"low":990,"close":981,"change":324,"percent_change":1326,"volume":1327,"transactions":9,"vwap":981},"2025-10-24",3.73,9741900,{"date":1329,"open":969,"high":1034,"low":969,"close":772,"change":1017,"percent_change":1330,"volume":1331,"transactions":9,"vwap":772},"2025-10-23",10.27,11198900,{"date":1333,"open":996,"high":1001,"low":1008,"close":994,"change":203,"percent_change":834,"volume":1334,"transactions":9,"vwap":994},"2025-10-22",9547200,{"date":1336,"open":994,"high":1277,"low":1022,"close":551,"change":237,"percent_change":1337,"volume":1338,"transactions":9,"vwap":551},"2025-10-21",-1.37,7618500,{"date":1340,"open":551,"high":963,"low":1008,"close":994,"change":21,"percent_change":1341,"volume":1342,"transactions":9,"vwap":994},"2025-10-20",0.69,5185200,{"date":1344,"open":1024,"high":1277,"low":1022,"close":996,"change":873,"percent_change":238,"volume":1345,"transactions":9,"vwap":996},"2025-10-17",7313200,{"date":1347,"open":989,"high":995,"low":551,"close":994,"change":511,"percent_change":1348,"volume":1349,"transactions":9,"vwap":994},"2025-10-16",-5.19,11999600,{"date":1351,"open":990,"high":1034,"low":989,"close":1016,"change":122,"percent_change":228,"volume":1352,"transactions":9,"vwap":1016},"2025-10-15",9549200,{"date":1354,"open":967,"high":1034,"low":904,"close":990,"change":346,"percent_change":1164,"volume":1355,"transactions":9,"vwap":990},"2025-10-14",6587700,{"date":1357,"open":1034,"high":981,"low":1282,"close":956,"change":114,"percent_change":1358,"volume":1359,"transactions":9,"vwap":956},"2025-10-13",5.1,9820200,{"date":1361,"open":956,"high":962,"low":59,"close":59,"change":614,"percent_change":1362,"volume":1363,"transactions":9,"vwap":59},"2025-10-10",-7.1,22314800,{"date":1365,"open":968,"high":951,"low":983,"close":1039,"change":122,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1039},"2025-10-09",-3.43,17117200,{"date":1369,"open":274,"high":1370,"low":830,"close":948,"change":511,"percent_change":1371,"volume":1372,"transactions":9,"vwap":948},"2025-10-08",1.85,-4.37,9710000,{"date":1374,"open":1370,"high":949,"low":951,"close":274,"change":68,"percent_change":1375,"volume":1376,"transactions":9,"vwap":274},"2025-10-07",-2.14,8684200,{"date":1378,"open":975,"high":889,"low":948,"close":1220,"change":375,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1220},"2025-10-06",6.86,10098300,{"date":1382,"open":957,"high":974,"low":962,"close":948,"change":114,"percent_change":1383,"volume":1384,"transactions":9,"vwap":948},"2025-10-03",4.79,6901900,{"date":1386,"open":951,"high":1387,"low":981,"close":981,"change":47,"percent_change":1388,"volume":1389,"transactions":9,"vwap":981},"2025-10-02",1.81,-4.02,7110200,{"date":1391,"open":1034,"high":974,"low":967,"close":950,"change":114,"percent_change":1392,"volume":1393,"transactions":9,"vwap":950},"2025-10-01",4.82,7718200,{"date":1395,"open":956,"high":981,"low":990,"close":988,"change":873,"percent_change":1396,"volume":1397,"transactions":9,"vwap":988},"2025-09-30",-0.6,13701100,{"date":1399,"open":975,"high":975,"low":988,"close":981,"change":614,"percent_change":1400,"volume":1401,"transactions":9,"vwap":981},"2025-09-29",-6.7,10702400,{"date":1403,"open":1404,"high":1405,"low":951,"close":1404,"change":77,"percent_change":77,"volume":1406,"transactions":9,"vwap":1404},"2025-09-26",1.79,1.88,8583900,{"date":1408,"open":975,"high":1387,"low":950,"close":1404,"change":21,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1404},"2025-09-25",0.56,8482900,{"date":1412,"open":974,"high":1413,"low":948,"close":975,"change":195,"percent_change":1414,"volume":1415,"transactions":9,"vwap":975},"2025-09-24",1.84,4.09,9323600,{"date":1417,"open":957,"high":1387,"low":1039,"close":1321,"change":361,"percent_change":1404,"volume":1418,"transactions":9,"vwap":1321},"2025-09-23",15048200,{"date":1420,"open":988,"high":957,"low":967,"close":962,"change":873,"percent_change":1421,"volume":1422,"transactions":9,"vwap":962},"2025-09-22",-0.59,10850900,{"date":1424,"open":951,"high":975,"low":956,"close":1039,"change":122,"percent_change":1366,"volume":1425,"transactions":9,"vwap":1039},"2025-09-19",23407400,{"date":1427,"open":274,"high":1370,"low":948,"close":948,"change":150,"percent_change":1428,"volume":1429,"transactions":9,"vwap":948},"2025-09-18",-1.69,6399600,{"date":1431,"open":975,"high":949,"low":974,"close":975,"change":68,"percent_change":1133,"volume":1432,"transactions":9,"vwap":975},"2025-09-17",7695500,{"date":1434,"open":957,"high":274,"low":957,"close":982,"change":407,"percent_change":1435,"volume":1436,"transactions":9,"vwap":982},"2025-09-16",7.69,8260100,{"date":1438,"open":962,"high":968,"low":956,"close":1039,"change":203,"percent_change":1082,"volume":1439,"transactions":9,"vwap":1039},"2025-09-15",8788300,{"date":1441,"open":951,"high":1387,"low":988,"close":981,"change":122,"percent_change":1442,"volume":1443,"transactions":9,"vwap":981},"2025-09-12",-3.47,7179600,{"date":1445,"open":830,"high":950,"low":1039,"close":968,"change":873,"percent_change":1446,"volume":1447,"transactions":9,"vwap":968},"2025-09-11",-0.57,7558400,{"date":1449,"open":1034,"high":951,"low":967,"close":950,"change":375,"percent_change":1450,"volume":1451,"transactions":9,"vwap":950},"2025-09-10",7.41,11230200,{"date":1453,"open":983,"high":957,"low":772,"close":967,"change":150,"percent_change":1454,"volume":1455,"transactions":9,"vwap":967},"2025-09-09",-1.82,7533300,{"date":1457,"open":988,"high":981,"low":772,"close":956,"change":21,"percent_change":1458,"volume":1459,"transactions":9,"vwap":956},"2025-09-08",0.61,6892200,{"date":1461,"open":962,"high":950,"low":772,"close":983,"change":511,"percent_change":1462,"volume":1463,"transactions":9,"vwap":983},"2025-09-05",-4.65,7187000,{"date":1465,"open":962,"high":950,"low":956,"close":830,"change":58,"percent_change":374,"volume":1466,"transactions":9,"vwap":830},"2025-09-04",5601800,{"date":1468,"open":975,"high":1469,"low":981,"close":962,"change":95,"percent_change":1470,"volume":1471,"transactions":9,"vwap":962},"2025-09-03",1.8,-7.69,10200100,{"date":1473,"open":975,"high":982,"low":948,"close":982,"change":361,"percent_change":962,"volume":1474,"transactions":9,"vwap":982},"2025-09-02",4792100,{"date":1476,"open":274,"high":949,"low":975,"close":1404,"change":68,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1404},"2025-08-29",-2.19,4468900,{"date":1480,"open":982,"high":1413,"low":951,"close":274,"change":77,"percent_change":77,"volume":1481,"transactions":9,"vwap":274},"2025-08-28",5540500,{"date":1483,"open":1469,"high":1370,"low":951,"close":274,"change":361,"percent_change":981,"volume":1484,"transactions":9,"vwap":274},"2025-08-27",6110600,{"date":1486,"open":1413,"high":949,"low":975,"close":1469,"change":511,"percent_change":1155,"volume":1487,"transactions":9,"vwap":1469},"2025-08-26",7344600,{"date":1489,"open":982,"high":889,"low":1387,"close":1405,"change":58,"percent_change":501,"volume":1490,"transactions":9,"vwap":1405},"2025-08-25",13247800,{"date":1492,"open":948,"high":949,"low":950,"close":1413,"change":252,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1413},"2025-08-22",5.75,16673700,{"date":1496,"open":957,"high":948,"low":988,"close":950,"change":361,"percent_change":948,"volume":1497,"transactions":9,"vwap":950},"2025-08-21",5394300,{"date":1499,"open":1321,"high":968,"low":988,"close":1321,"change":324,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1321},"2025-08-20",3.64,7173600,{"date":1503,"open":948,"high":951,"low":983,"close":956,"change":130,"percent_change":1504,"volume":1505,"transactions":9,"vwap":956},"2025-08-19",-5.71,6816300,{"date":1507,"open":1321,"high":951,"low":956,"close":948,"change":273,"percent_change":194,"volume":1508,"transactions":9,"vwap":948},"2025-08-18",9105300,{"date":1510,"open":948,"high":974,"low":1039,"close":957,"change":68,"percent_change":1511,"volume":1512,"transactions":9,"vwap":957},"2025-08-15",-2.3,7398600,{"date":1514,"open":974,"high":951,"low":1321,"close":950,"change":237,"percent_change":1515,"volume":1516,"transactions":9,"vwap":950},"2025-08-14",-1.14,9733600,{"date":1518,"open":957,"high":951,"low":1039,"close":974,"change":58,"percent_change":581,"volume":1519,"transactions":9,"vwap":974},"2025-08-13",9971800,{"date":1521,"open":1321,"high":1387,"low":1321,"close":830,"change":203,"percent_change":1121,"volume":1522,"transactions":9,"vwap":830},"2025-08-12",11126400,{"date":1524,"open":948,"high":975,"low":962,"close":957,"change":346,"percent_change":1525,"volume":1526,"transactions":9,"vwap":957},"2025-08-11",-2.86,7736900,{"date":1528,"open":1413,"high":889,"low":968,"close":948,"change":47,"percent_change":1529,"volume":1530,"transactions":9,"vwap":948},"2025-08-08",-3.85,12760400,{"date":1532,"open":889,"high":888,"low":1469,"close":982,"change":237,"percent_change":1112,"volume":1533,"transactions":9,"vwap":982},"2025-08-07",7192800,{"date":1535,"open":1370,"high":888,"low":274,"close":1413,"change":77,"percent_change":77,"volume":1536,"transactions":9,"vwap":1413},"2025-08-06",12444400,{"date":1538,"open":1405,"high":780,"low":951,"close":1413,"change":122,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1413},"2025-08-05",-3.16,16243400,{"date":1542,"open":1405,"high":888,"low":974,"close":1543,"change":346,"percent_change":1245,"volume":1544,"transactions":9,"vwap":1543},"2025-08-04",1.9,12969000,{"date":1546,"open":510,"high":539,"low":780,"close":792,"change":976,"percent_change":1547,"volume":1548,"transactions":9,"vwap":792},"2025-08-01",-9.3,14753800,{"date":1550,"open":532,"high":567,"low":550,"close":479,"change":346,"percent_change":1551,"volume":1552,"transactions":9,"vwap":479},"2025-07-31",-2.27,7850700,{"date":1554,"open":391,"high":391,"low":502,"close":522,"change":614,"percent_change":1555,"volume":1556,"transactions":9,"vwap":522},"2025-07-30",-5.17,7810500,{"date":1558,"open":338,"high":67,"low":882,"close":391,"change":47,"percent_change":1559,"volume":1560,"transactions":9,"vwap":391},"2025-07-29",-2.93,7486600,{"date":1562,"open":882,"high":338,"low":563,"close":382,"change":170,"percent_change":1563,"volume":1564,"transactions":9,"vwap":382},"2025-07-28",7.66,7570100,{"date":1566,"open":478,"high":428,"low":508,"close":471,"change":346,"percent_change":1133,"volume":1567,"transactions":9,"vwap":471},"2025-07-25",5455100,{"date":1569,"open":485,"high":384,"low":539,"close":491,"change":105,"percent_change":1570,"volume":1571,"transactions":9,"vwap":491},"2025-07-24",6.57,10183800,{"date":1573,"open":509,"high":502,"low":1574,"close":485,"change":252,"percent_change":1575,"volume":1576,"transactions":9,"vwap":485},"2025-07-23",2.02,4.93,6492100,{"date":1578,"open":888,"high":509,"low":888,"close":545,"change":195,"percent_change":1579,"volume":1580,"transactions":9,"vwap":545},"2025-07-22",3.57,5436600,{"date":1582,"open":881,"high":509,"low":792,"close":888,"change":122,"percent_change":1583,"volume":1584,"transactions":9,"vwap":888},"2025-07-21",-2.97,5274400,{"date":1586,"open":526,"high":502,"low":890,"close":1574,"change":150,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1574},"2025-07-18",-1.46,7349900,{"date":1590,"open":1591,"high":533,"low":1543,"close":509,"change":105,"percent_change":1592,"volume":1593,"transactions":9,"vwap":509},"2025-07-17",1.92,7.33,6308000,{"date":1595,"open":538,"high":1574,"low":889,"close":1596,"change":47,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-07-16",1.91,-3.54,4491200,{"date":1600,"open":533,"high":531,"low":541,"close":942,"change":47,"percent_change":1601,"volume":1602,"transactions":9,"vwap":942},"2025-07-15",-3.41,5545500,{"date":1604,"open":479,"high":532,"low":890,"close":509,"change":614,"percent_change":1605,"volume":1606,"transactions":9,"vwap":509},"2025-07-14",-5.53,7111000,{"date":1608,"open":539,"high":508,"low":539,"close":501,"change":203,"percent_change":1609,"volume":1610,"transactions":9,"vwap":501},"2025-07-11",0.93,6036300,{"date":1612,"open":510,"high":559,"low":531,"close":479,"change":58,"percent_change":1543,"volume":1613,"transactions":9,"vwap":479},"2025-07-10",5767100,{"date":1615,"open":539,"high":501,"low":510,"close":550,"change":150,"percent_change":1616,"volume":1617,"transactions":9,"vwap":550},"2025-07-09",-1.4,6044600,{"date":1619,"open":1574,"high":501,"low":1574,"close":502,"change":407,"percent_change":1620,"volume":1621,"transactions":9,"vwap":502},"2025-07-08",6.47,9121800,{"date":1623,"open":888,"high":539,"low":780,"close":890,"change":361,"percent_change":1044,"volume":1624,"transactions":9,"vwap":890},"2025-07-07",10709000,{"date":1626,"open":942,"high":890,"low":888,"close":942,"change":77,"percent_change":77,"volume":1627,"transactions":9,"vwap":942},"2025-07-03",3460700,{"date":1629,"open":1591,"high":890,"low":1370,"close":942,"change":252,"percent_change":1630,"volume":1631,"transactions":9,"vwap":942},"2025-07-02",5.32,8814700,{"date":1633,"open":830,"high":1543,"low":957,"close":1405,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1405},"2025-07-01",0.16,9.3,10900600,{"date":1638,"open":1413,"high":1370,"low":1321,"close":830,"change":139,"percent_change":1639,"volume":1640,"transactions":9,"vwap":830},"2025-06-30",-6.01,9670400,{"date":1642,"open":1405,"high":1543,"low":982,"close":274,"change":68,"percent_change":1375,"volume":1643,"transactions":9,"vwap":274},"2025-06-27",18664400,{"date":1645,"open":1405,"high":1646,"low":274,"close":1220,"change":21,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1220},"2025-06-26",1.93,0.54,7341300,{"date":1650,"open":1591,"high":780,"low":274,"close":949,"change":511,"percent_change":615,"volume":1651,"transactions":9,"vwap":949},"2025-06-25",6413100,{"date":1653,"open":1591,"high":355,"low":1405,"close":780,"change":122,"percent_change":1180,"volume":1654,"transactions":9,"vwap":780},"2025-06-24",11825600,{"date":1656,"open":522,"high":471,"low":942,"close":538,"change":486,"percent_change":568,"volume":1657,"transactions":9,"vwap":538},"2025-06-23",14005800,{"date":1659,"open":517,"high":471,"low":485,"close":501,"change":77,"percent_change":77,"volume":1660,"transactions":9,"vwap":501},"2025-06-20",18348800,{"date":1662,"open":480,"high":491,"low":479,"close":501,"change":122,"percent_change":1663,"volume":1664,"transactions":9,"vwap":501},"2025-06-18",-2.69,14189400,{"date":1666,"open":567,"high":391,"low":559,"close":563,"change":361,"percent_change":1029,"volume":1667,"transactions":9,"vwap":563},"2025-06-17",18084900,{"date":1669,"open":508,"high":516,"low":531,"close":522,"change":346,"percent_change":1670,"volume":1671,"transactions":9,"vwap":522},"2025-06-16",-2.22,17312400,{"date":1673,"open":567,"high":391,"low":517,"close":567,"change":1634,"percent_change":1563,"volume":1674,"transactions":9,"vwap":567},"2025-06-13",25999700,{"date":1676,"open":533,"high":502,"low":545,"close":531,"change":68,"percent_change":1677,"volume":1678,"transactions":9,"vwap":531},"2025-06-12",-1.88,10435800,{"date":1680,"open":509,"high":559,"low":1574,"close":485,"change":407,"percent_change":1681,"volume":1682,"transactions":9,"vwap":485},"2025-06-11",6.5,21574000,{"date":1684,"open":355,"high":526,"low":792,"close":538,"change":361,"percent_change":1044,"volume":1685,"transactions":9,"vwap":538},"2025-06-10",14143600,{"date":1687,"open":1646,"high":538,"low":1596,"close":541,"change":195,"percent_change":1688,"volume":1689,"transactions":9,"vwap":541},"2025-06-09",3.68,10096100,{"date":1691,"open":982,"high":541,"low":1469,"close":1543,"change":105,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1543},"2025-06-06",7.95,11016200,{"date":1695,"open":1387,"high":1413,"low":948,"close":974,"change":346,"percent_change":1696,"volume":1697,"transactions":9,"vwap":974},"2025-06-05",-2.76,6747100,{"date":1699,"open":1220,"high":1596,"low":975,"close":1387,"change":873,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1387},"2025-06-04",-0.55,13862100,{"date":1703,"open":951,"high":1413,"low":957,"close":982,"change":324,"percent_change":1141,"volume":1704,"transactions":9,"vwap":982},"2025-06-03",9726600,{"date":1706,"open":950,"high":1413,"low":830,"close":974,"change":252,"percent_change":1707,"volume":1708,"transactions":9,"vwap":974},"2025-06-02",6.02,15748900,{"date":1710,"open":1321,"high":830,"low":956,"close":988,"change":122,"percent_change":1711,"volume":1712,"transactions":9,"vwap":988},"2025-05-30",-3.49,9482700,{"date":1714,"open":1321,"high":974,"low":981,"close":830,"change":361,"percent_change":975,"volume":1715,"transactions":9,"vwap":830},"2025-05-29",8002700,{"date":1717,"open":968,"high":950,"low":962,"close":1039,"change":150,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1039},"2025-05-28",-1.74,8692500,{"date":1721,"open":962,"high":968,"low":1282,"close":830,"change":244,"percent_change":1722,"volume":1723,"transactions":9,"vwap":830},"2025-05-27",5.52,14056700,{"date":1725,"open":989,"high":956,"low":989,"close":1034,"change":273,"percent_change":724,"volume":1726,"transactions":9,"vwap":1034},"2025-05-23",9438600,{"date":1728,"open":967,"high":967,"low":995,"close":904,"change":122,"percent_change":131,"volume":1729,"transactions":9,"vwap":904},"2025-05-22",9205800,{"date":1731,"open":1039,"high":957,"low":983,"close":983,"change":68,"percent_change":1732,"volume":1733,"transactions":9,"vwap":983},"2025-05-21",-2.38,9334800,{"date":1735,"open":830,"high":950,"low":988,"close":962,"change":346,"percent_change":385,"volume":1736,"transactions":9,"vwap":962},"2025-05-20",11777600,{"date":1738,"open":1321,"high":950,"low":983,"close":968,"change":237,"percent_change":1515,"volume":1739,"transactions":9,"vwap":968},"2025-05-19",15117700,{"date":1741,"open":951,"high":951,"low":1321,"close":948,"change":77,"percent_change":77,"volume":1742,"transactions":9,"vwap":948},"2025-05-16",5964700,{"date":1744,"open":1596,"high":792,"low":830,"close":948,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":948},"2025-05-15",-0.24,-12.06,11746900,{"date":1749,"open":509,"high":526,"low":792,"close":355,"change":511,"percent_change":1750,"volume":1751,"transactions":9,"vwap":355},"2025-05-14",-3.86,13597000,{"date":1753,"open":1591,"high":539,"low":1596,"close":540,"change":1634,"percent_change":1754,"volume":1755,"transactions":9,"vwap":540},"2025-05-13",8.38,13468900,{"date":1757,"open":1591,"high":890,"low":1543,"close":1596,"change":375,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1596},"2025-05-12",6.7,12611600,{"date":1761,"open":975,"high":274,"low":974,"close":1404,"change":273,"percent_change":137,"volume":1762,"transactions":9,"vwap":1404},"2025-05-09",9605400,{"date":1764,"open":1044,"high":951,"low":1277,"close":950,"change":703,"percent_change":1765,"volume":1766,"transactions":9,"vwap":950},"2025-05-08",14.47,17279800,{"date":1768,"open":1282,"high":990,"low":963,"close":1044,"change":237,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1044},"2025-05-07",-1.3,11337300,{"date":1772,"open":969,"high":1282,"low":996,"close":1016,"change":346,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1016},"2025-05-06",-3.14,15196000,{"date":1776,"open":988,"high":1321,"low":995,"close":1282,"change":139,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1282},"2025-05-05",-6.47,10354300,{"date":1780,"open":988,"high":830,"low":772,"close":957,"change":195,"percent_change":1781,"volume":1782,"transactions":9,"vwap":957},"2025-05-02",4.29,9460200,{"date":1784,"open":1044,"high":981,"low":1277,"close":1034,"change":244,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1034},"2025-05-01",5.84,19668300,{"date":1788,"open":967,"high":1034,"low":1044,"close":1016,"change":282,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1016},"2025-04-30",-7.78,14361700,{"date":1792,"open":1039,"high":830,"low":988,"close":981,"change":68,"percent_change":1793,"volume":1794,"transactions":9,"vwap":981},"2025-04-29",-2.34,8817700,{"date":1796,"open":830,"high":975,"low":962,"close":1321,"change":873,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1321},"2025-04-28",-0.58,5160900,{"date":1800,"open":1039,"high":830,"low":988,"close":830,"change":77,"percent_change":77,"volume":1801,"transactions":9,"vwap":830},"2025-04-25",6794900,{"date":1803,"open":968,"high":975,"low":1321,"close":830,"change":237,"percent_change":1804,"volume":1805,"transactions":9,"vwap":830},"2025-04-24",-1.15,5963700,{"date":39,"open":274,"high":889,"low":957,"close":950,"change":603,"percent_change":1807,"volume":1808,"transactions":9,"vwap":950},-4.92,7630000,{"status":1810,"indices":1811,"watchlist":1849,"sectors":1868,"benchmarks":1919},"success",[1812,1820,1826,1832,1838,1844],{"symbol":1813,"name":1814,"price":1815,"change":1816,"pct_change":1817,"is_up":1818,"sparkline":1819,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1821,"name":1822,"price":1823,"change":1824,"pct_change":1150,"is_up":1818,"sparkline":1825,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1827,"name":1828,"price":1829,"change":1830,"pct_change":813,"is_up":1818,"sparkline":1831,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1833,"name":1834,"price":1835,"change":1836,"pct_change":1091,"is_up":1818,"sparkline":1837,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1839,"name":1840,"price":1841,"change":1842,"pct_change":1817,"is_up":1818,"sparkline":1843,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1845,"name":1846,"price":1847,"change":838,"pct_change":1060,"is_up":1818,"sparkline":1848,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1850,1856,1862],{"symbol":1851,"name":1852,"price":1853,"change":1854,"pct_change":539,"is_up":1818,"sparkline":1855,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1857,"name":1858,"price":1859,"change":1860,"pct_change":1745,"is_up":14,"sparkline":1861,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1863,"name":1864,"price":1865,"change":1866,"pct_change":517,"is_up":1818,"sparkline":1867,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1869,1873,1878,1883,1888,1893,1898,1902,1906,1911,1915],{"name":1870,"etf":1871,"change":1409,"price":1872,"is_up":1818},"Technology","XLK",200.93,{"name":1874,"etf":1875,"change":1876,"price":1877,"is_up":1818},"Financials","XLF",0.73,53.88,{"name":1879,"etf":1880,"change":1881,"price":1882,"is_up":1818},"Healthcare","XLV",0.72,167.37,{"name":1884,"etf":1885,"change":1886,"price":1887,"is_up":1818},"Consumer Cycl","XLY",0.35,110.42,{"name":1889,"etf":1890,"change":1891,"price":1892,"is_up":1818},"Consumer Staples","XLP",0.63,81.04,{"name":1894,"etf":1895,"change":1896,"price":1897,"is_up":1818},"Energy","XLE",0.99,63.44,{"name":1899,"etf":1900,"change":244,"price":1901,"is_up":1818},"Industrials","XLI",170.1,{"name":1903,"etf":1904,"change":1068,"price":1905,"is_up":1818},"Materials","XLB",49.5,{"name":1907,"etf":1908,"change":1909,"price":1910,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":1912,"etf":1913,"change":1886,"price":1914,"is_up":1818},"Utilities","XLU",39.97,{"name":1916,"etf":1917,"change":1237,"price":1918,"is_up":1818},"Comm Services","XLC",111.61,[1920,1924,1928,1932],{"ticker":1921,"name":1922,"price":1923,"change":633,"is_up":1818},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1925,"name":1926,"price":1927,"change":1111,"is_up":1818},"QQQ","Invesco QQQ Trust",756.2,{"ticker":1929,"name":1930,"price":1931,"change":303,"is_up":1818},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1933,"name":1934,"price":1935,"change":1817,"is_up":1818},"IWM","iShares Russell 2000",283.39]