[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POAS":3,"stock-historical-POAS":30,"homepage-market-summary":1544},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"POAS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Phaos Technology Holdings (Cayman) Limited","NYSE American",null,"Common Stock","Phaos Technology Holdings Cayman Ltd is an investment holding company incorporated in the Cayman Islands. Through its subsidiaries, the Company engages in the research, development, manufacturing, and commercialization of optical technologies and products. Leveraging its patented microsphere technology, Phaos enhances the magnification of traditional optical microscopes, enabling visualization beyond the 200nm optical limit at a commercially viable working distance. The Company offers high tech microscopy equipment and parts, along with AI-powered software solutions that complement its hardware to deliver fully integrated microscopy systems. Its technologies serve diverse sectors, including manufacturing, biomedical, and research.","10",false,{"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},0.1485,0.1532,0.1535,0.1448,0.1548,-0.0063,-4.07,121772.764635,1344,0.1501,7.395,0.132,853261.8481190134,0.2,225,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},853262,191983915.826778,-96.14,"2025-11-13",[39,40,49,58,68,79,87,98,104,110,118,126,135,143,153,160,168,178,188,199,207,216,226,236,243,251,259,268,275,282,290,298,306,316,323,331,337,342,349,356,366,375,383,393,400,410,420,428,437,447,457,467,476,484,493,503,510,518,525,531,540,547,554,561,568,577,584,592,599,608,613,619,625,631,636,641,649,657,666,672,678,685,691,696,701,707,715,723,730,736,744,753,761,770,776,784,789,796,805,811,816,821,826,832,839,844,850,856,861,867,872,879,885,892,901,910,918,923,930,935,942,948,954,959,964,968,973,979,985,989,994,1000,1007,1014,1020,1025,1031,1036,1042,1048,1053,1058,1064,1070,1074,1083,1087,1093,1099,1106,1113,1118,1123,1129,1134,1140,1146,1154,1161,1169,1178,1186,1195,1204,1212,1219,1226,1233,1241,1247,1254,1262,1268,1275,1283,1290,1298,1304,1313,1319,1326,1331,1338,1344,1351,1356,1359,1364,1370,1376,1379,1386,1392,1397,1404,1409,1415,1420,1425,1428,1434,1439,1443,1446,1450,1454,1458,1462,1466,1472,1475,1478,1483,1489,1493,1496,1500,1505,1509,1511,1515,1520,1525,1533,1540],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":42,"high":42,"low":43,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-06",0.16,0.1469,0.0099,6.83,264190.715785,2230,0.1521,{"date":50,"open":51,"high":51,"low":26,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-05",0.159,0.1449,0.0049,3.5,239027.985848,2784,0.1419,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",0.1727,0.135,0.14,-0.038,-21.35,983098.987103,22206,0.1522,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-01",0.161,0.1868,0.1602,0.178,0.008,4.71,906641.2776,1083,0.1742,{"date":80,"open":70,"high":81,"low":70,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-30",0.17,0.006,3.66,96547.88366,164,0.167,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-29",0.1636,0.1668,0.16115,0.164,-0.002,-1.2,41041.2776,160,0.1639,{"date":99,"open":42,"high":81,"low":42,"close":100,"change":93,"percent_change":101,"volume":102,"transactions":103,"vwap":86},"2026-09-28",0.166,-1.19,166723.2776,138,{"date":105,"open":70,"high":81,"low":42,"close":106,"change":107,"percent_change":107,"volume":108,"transactions":109,"vwap":89},"2026-09-25",0.168,0,31148.2776,91,{"date":111,"open":81,"high":81,"low":112,"close":106,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",0.162,0.001,0.6,18675.2776,78,0.1667,{"date":119,"open":120,"high":81,"low":120,"close":86,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",0.154,-0.003,-1.76,63216.2776,72,0.163,{"date":127,"open":128,"high":129,"low":130,"close":81,"change":113,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",0.1637,0.1701,0.1589,0.59,71989.2776,204,0.1691,{"date":136,"open":70,"high":137,"low":42,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",0.169,0.005,3.05,43026.3335,105,0.1648,{"date":144,"open":145,"high":146,"low":147,"close":92,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",0.1652,0.173,0.1571,-0.001,-0.61,252447.2776,448,0.1688,{"date":154,"open":128,"high":106,"low":155,"close":156,"change":148,"percent_change":157,"volume":158,"transactions":159,"vwap":125},"2026-09-17",0.1611,0.16495,-0.6,80605.094895,121,{"date":161,"open":92,"high":162,"low":42,"close":100,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",0.1743,0.0018,1.1,218613.2776,250,0.1634,{"date":169,"open":137,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",0.172151,0.1628,0.1642,-0.0113,-6.44,48619.2776,142,0.1676,{"date":179,"open":180,"high":181,"low":106,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",0.172,0.18,0.1755,0.0036,2.09,85050.2776,149,0.1709,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",0.1677,0.1796,0.1669,0.1719,0.0029,1.72,73462.2776,169,0.1705,{"date":200,"open":81,"high":81,"low":201,"close":137,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",0.165,-0.004,-2.31,47243.317018,187,0.1687,{"date":208,"open":70,"high":209,"low":210,"close":146,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",0.175,0.1603,0.007,4.22,227547.2776,294,0.1678,{"date":217,"open":218,"high":219,"low":220,"close":100,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",0.1657,0.174,0.1596,0.0014,0.85,748448.2776,672,0.1641,{"date":227,"open":86,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",0.1714,0.1605,0.1646,-0.0024,-1.44,861876.356801,913,0.1704,{"date":237,"open":70,"high":238,"low":70,"close":86,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":100},"2026-09-03",0.169899,0.0025,1.52,117253.2776,321,{"date":244,"open":245,"high":117,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":72},"2026-09-02",0.15,0.1645,0.0013,0.8,87948.591399,183,{"date":252,"open":181,"high":181,"low":42,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",0.1632,-0.0078,-4.56,192567.005858,367,0.1659,{"date":260,"open":180,"high":180,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",0.1651,0.171,0.0059,3.57,187634.2776,279,0.1718,{"date":269,"open":81,"high":181,"low":201,"close":261,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",-0.0008,-0.48,283073.052955,852,0.1739,{"date":276,"open":100,"high":277,"low":261,"close":258,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":198},"2026-08-27",0.179,-0.0065,-3.77,29164.891206,101,{"date":283,"open":284,"high":209,"low":137,"close":285,"change":163,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-26",0.172399,0.1724,1.06,19675.2776,79,0.1734,{"date":291,"open":81,"high":277,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":193},"2026-08-25",0.1689,0.1706,0.0046,2.77,120915.222044,163,{"date":299,"open":300,"high":301,"low":42,"close":100,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":97},"2026-08-24",0.1607,0.1699,0.0047,2.91,47286.064871,134,{"date":307,"open":308,"high":86,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-21",0.1606,0.1566,0.1613,0.0009,0.56,149379.2776,218,0.1616,{"date":317,"open":72,"high":137,"low":72,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":112},"2026-08-20",0.1604,-0.0035,-2.14,34897.814602,176,{"date":324,"open":92,"high":81,"low":325,"close":97,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-19",0.1601,-0.0052,-3.08,59502.2776,227,0.1635,{"date":332,"open":219,"high":209,"low":325,"close":134,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":146},"2026-08-18",0.0041,2.48,402845.2776,451,{"date":338,"open":42,"high":81,"low":339,"close":201,"change":148,"percent_change":157,"volume":340,"transactions":341,"vwap":167},"2026-08-17",0.1565,163144.055729,405,{"date":343,"open":344,"high":100,"low":344,"close":100,"change":82,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-14",0.151,3.75,254815.227477,775,0.1597,{"date":350,"open":181,"high":28,"low":351,"close":42,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":190},"2026-08-13",0.1466,-0.021,-11.6,966601.993548,792,{"date":357,"open":358,"high":359,"low":181,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-12",0.1983,0.1991,0.181,-0.0173,-8.72,179607.2776,379,0.1867,{"date":367,"open":368,"high":368,"low":369,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-11",0.21,0.1852,0.0182,10.11,764647.2776,1583,0.2001,{"date":376,"open":181,"high":28,"low":181,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-10",0.1801,-0.005,-2.7,123586.147989,280,0.1848,{"date":384,"open":385,"high":386,"low":181,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-07",0.182,0.2097,0.1851,-0.0021,-1.12,154266.691444,235,0.1849,{"date":394,"open":181,"high":395,"low":181,"close":396,"change":107,"percent_change":107,"volume":397,"transactions":398,"vwap":399},"2026-08-06",0.2148,0.1872,124002.482767,639,0.1963,{"date":401,"open":402,"high":403,"low":404,"close":396,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-05",0.1953,0.205,0.1857,-0.0098,-4.97,140748.29373,651,0.1948,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-04",0.1863,0.2182,0.197,0.011,5.91,651483.2776,803,0.202,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":202,"percent_change":425,"volume":426,"transactions":141,"vwap":427},"2026-08-03",0.177,0.1999,0.186,-2.11,66669.16706,0.1864,{"date":429,"open":430,"high":28,"low":431,"close":432,"change":211,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-31",0.1805,0.1773,0.19,3.83,184592.818981,826,0.187,{"date":438,"open":365,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-30",0.2006,0.1752,0.183,-0.0095,-4.94,697056.674913,719,0.1854,{"date":448,"open":449,"high":450,"low":162,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-29",0.22,0.2258,0.1925,-0.0276,-12.54,428543.668798,438,0.2041,{"date":458,"open":459,"high":460,"low":449,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-28",0.235,0.24,0.2201,-0.0151,-6.42,463445.2776,536,0.2292,{"date":468,"open":459,"high":469,"low":459,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-27",0.2502,0.2352,0.0144,6.52,113174.2776,283,0.2396,{"date":477,"open":459,"high":469,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-24",0.2208,-0.0143,-6.08,158266.836089,256,0.2363,{"date":485,"open":460,"high":486,"low":459,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-23",0.2457,0.2351,-0.0169,-6.71,55566.2776,153,0.2392,{"date":494,"open":459,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-22",0.26,0.2349,0.252,0.022,9.57,374800.2776,495,0.2451,{"date":504,"open":449,"high":460,"low":449,"close":505,"change":74,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-21",0.23,3.6,192476.913273,368,0.2302,{"date":511,"open":449,"high":512,"low":368,"close":513,"change":138,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-20",0.2324,0.222,2.3,67814.2776,117,0.2162,{"date":519,"open":520,"high":521,"low":28,"close":522,"change":121,"percent_change":523,"volume":524,"transactions":9,"vwap":522},"2026-07-17",0.206,0.22499999,0.21699999,-1.36,89400,{"date":526,"open":527,"high":527,"low":449,"close":449,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":449},"2026-07-16",0.23999999,-0.018,-7.56,101700,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-15",0.25600001,0.28999999,0.212,0.23800001,-0.013,-5.18,408300,{"date":541,"open":542,"high":543,"low":544,"close":542,"change":202,"percent_change":545,"volume":546,"transactions":9,"vwap":542},"2026-07-14",0.25099999,0.27000001,0.25,-1.57,60400,{"date":548,"open":549,"high":534,"low":544,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-13",0.287,0.255,-0.027,-9.57,439300,{"date":555,"open":556,"high":534,"low":557,"close":558,"change":93,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-10",0.28299999,0.26899999,0.28200001,-0.7,189800,{"date":562,"open":563,"high":564,"low":543,"close":565,"change":378,"percent_change":566,"volume":567,"transactions":9,"vwap":565},"2026-07-09",0.28799999,0.31999999,0.28400001,-1.73,571400,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-08",0.301,0.34099999,0.28,0.289,-0.031,-9.69,256000,{"date":578,"open":579,"high":571,"low":580,"close":564,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":564},"2026-07-07",0.273,0.271,0.053,19.85,916400,{"date":585,"open":534,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-06",0.30500001,0.266,0.26699999,-0.02,-6.97,631100,{"date":593,"open":594,"high":595,"low":596,"close":549,"change":551,"percent_change":597,"volume":598,"transactions":9,"vwap":549},"2026-07-02",0.31099999,0.315,0.28099999,-8.6,281600,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-01",0.285,0.32300001,0.27200001,0.31400001,0.035,12.54,683500,{"date":609,"open":570,"high":570,"low":587,"close":610,"change":148,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-06-30",0.27900001,-0.36,554500,{"date":614,"open":570,"high":615,"low":616,"close":572,"change":352,"percent_change":617,"volume":618,"transactions":9,"vwap":572},"2026-06-29",0.324,0.278,-6.98,343000,{"date":620,"open":596,"high":621,"low":572,"close":570,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":570},"2026-06-26",0.34999999,0.028,10.26,908700,{"date":626,"open":627,"high":627,"low":543,"close":579,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":579},"2026-06-25",0.30000001,-0.014,-4.88,384500,{"date":632,"open":633,"high":634,"low":601,"close":549,"change":551,"percent_change":597,"volume":635,"transactions":9,"vwap":549},"2026-06-24",0.333,0.34599999,358400,{"date":637,"open":571,"high":634,"low":594,"close":604,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":604},"2026-06-23",-0.037,-10.54,227900,{"date":642,"open":594,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-22",0.39399999,0.308,0.35100001,0.029,9.01,354200,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":589,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-18",0.336,0.35299999,0.31600001,0.322,-5.85,63900,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-17",0.35800001,0.38,0.33000001,0.34200001,-0.009,-2.56,290100,{"date":667,"open":627,"high":668,"low":534,"close":645,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":645},"2026-06-16",0.36000001,0.047,15.46,590000,{"date":673,"open":601,"high":564,"low":601,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-15",0.30399999,0.019,6.67,248400,{"date":679,"open":680,"high":681,"low":543,"close":601,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":601},"2026-06-12",0.292,0.29499999,-0.007,-2.4,290900,{"date":686,"open":687,"high":602,"low":565,"close":680,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":680},"2026-06-11",0.31900001,-0.024,-7.59,419200,{"date":692,"open":653,"high":571,"low":693,"close":653,"change":138,"percent_change":694,"volume":695,"transactions":9,"vwap":653},"2026-06-10",0.27599999,1.61,578400,{"date":697,"open":644,"high":661,"low":627,"close":594,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":594},"2026-06-09",0.002,0.65,904800,{"date":702,"open":703,"high":704,"low":542,"close":704,"change":82,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-08",0.296,0.30899999,1.98,797300,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-05",0.37,0.29300001,0.303,-0.058,-16.07,973800,{"date":716,"open":645,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-04",0.38999999,0.338,0.361,0.01,2.85,582200,{"date":724,"open":725,"high":726,"low":549,"close":645,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":645},"2026-06-03",0.34,0.43599999,0.03,9.35,1993700,{"date":731,"open":533,"high":732,"low":544,"close":733,"change":581,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-02",0.34799999,0.32100001,19.78,4379800,{"date":737,"open":738,"high":739,"low":542,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-01",0.5,0.50999999,0.26800001,-0.227,-45.86,10715600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-29",2.65,2.66,0.41,0.495,-2.175,-81.46,9266579,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-28",2.58,2.68,2.67,0.08,3.09,3145200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-27",2.61,2.825,2.28,2.59,-0.01,-0.38,4368100,{"date":771,"open":772,"high":756,"low":755,"close":773,"change":589,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-26",2.63,2.6,-0.76,1893400,{"date":777,"open":755,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-22",2.64,2.57,2.62,0.02,0.77,1307200,{"date":785,"open":755,"high":780,"low":786,"close":773,"change":720,"percent_change":787,"volume":788,"transactions":9,"vwap":773},"2026-05-21",2.555,0.39,1807600,{"date":790,"open":791,"high":792,"low":334,"close":766,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":766},"2026-05-20",2.55,2.595,0.05,1.97,3471800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-19",2.46,2.56,2.44,2.54,0.06,2.42,1784000,{"date":806,"open":807,"high":799,"low":803,"close":334,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":334},"2026-05-18",2.49,-0.07,-2.75,2015300,{"date":812,"open":807,"high":766,"low":813,"close":791,"change":589,"percent_change":814,"volume":815,"transactions":9,"vwap":791},"2026-05-15",2.47,-0.78,3379100,{"date":817,"open":807,"high":755,"low":818,"close":779,"change":42,"percent_change":819,"volume":820,"transactions":9,"vwap":779},"2026-05-14",2.45,6.64,4588400,{"date":822,"open":823,"high":824,"low":514,"close":824,"change":802,"percent_change":791,"volume":825,"transactions":9,"vwap":824},"2026-05-13",2.38,2.41,4327100,{"date":827,"open":828,"high":803,"low":828,"close":829,"change":720,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-12",2.33,2.35,0.43,1384500,{"date":833,"open":834,"high":800,"low":514,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-11",2.39,2.34,-0.05,-2.09,696200,{"date":840,"open":841,"high":824,"low":842,"close":834,"change":802,"percent_change":755,"volume":843,"transactions":9,"vwap":834},"2026-05-08",2.31,2.25,973500,{"date":845,"open":823,"high":823,"low":846,"close":828,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":828},"2026-05-07",2.26,-0.03,-1.27,2156800,{"date":851,"open":514,"high":334,"low":765,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-06",2.36,0.07,3.06,5583500,{"date":857,"open":858,"high":828,"low":859,"close":858,"change":107,"percent_change":107,"volume":860,"transactions":9,"vwap":858},"2026-05-05",2.29,2.2,76600,{"date":862,"open":863,"high":829,"low":864,"close":858,"change":847,"percent_change":865,"volume":866,"transactions":9,"vwap":858},"2026-05-04",2.32,2.185,-1.29,531900,{"date":868,"open":835,"high":829,"low":869,"close":863,"change":589,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-05-01",2.24,-0.85,60100,{"date":873,"open":874,"high":835,"low":875,"close":835,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":835},"2026-04-30",2.19,2.13,0.12,5.41,399300,{"date":880,"open":184,"high":842,"low":881,"close":882,"change":758,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-29",2.01,2.22,3.74,391600,{"date":886,"open":881,"high":887,"low":888,"close":889,"change":181,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-28",2.15,1.9,2.14,9.18,222200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-27",1.88,2,1.74,1.96,0.065,3.43,211800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-24",1.94,1.95,1.875,1.895,-0.008,-0.42,157500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":741,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-23",2.1,2.16,1.791,1.903,-10.66,282400,{"date":919,"open":875,"high":920,"low":895,"close":875,"change":836,"percent_change":921,"volume":922,"transactions":9,"vwap":875},"2026-04-22",2.155,-2.29,348000,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":505,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-21",1.93,2.18,1.86,11.79,725500,{"date":931,"open":932,"high":705,"low":932,"close":904,"change":62,"percent_change":933,"volume":934,"transactions":9,"vwap":904},"2026-04-20",1.73,7.73,725700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":720,"percent_change":312,"volume":941,"transactions":9,"vwap":940},"2026-04-17",1.78,1.85,1.731,1.81,65500,{"date":943,"open":944,"high":938,"low":937,"close":945,"change":847,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-16",1.83,1.8,-1.64,66300,{"date":949,"open":903,"high":950,"low":940,"close":944,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-04-15",1.945,-0.12,-6.15,95300,{"date":955,"open":927,"high":705,"low":927,"close":904,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":904},"2026-04-14",0.09,4.84,55000,{"date":960,"open":961,"high":705,"low":961,"close":927,"change":962,"percent_change":425,"volume":963,"transactions":9,"vwap":927},"2026-04-13",1.82,-0.04,112900,{"date":965,"open":903,"high":903,"low":927,"close":888,"change":589,"percent_change":966,"volume":967,"transactions":9,"vwap":888},"2026-04-10",-1.04,13300,{"date":969,"open":903,"high":903,"low":938,"close":970,"change":589,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-09",1.92,-1.03,44500,{"date":974,"open":904,"high":975,"low":976,"close":903,"change":589,"percent_change":977,"volume":978,"transactions":9,"vwap":903},"2026-04-08",2.07,1.91,-1.02,377500,{"date":980,"open":881,"high":981,"low":976,"close":897,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":897},"2026-04-07",2.05,-0.09,-4.39,85200,{"date":986,"open":794,"high":875,"low":888,"close":981,"change":720,"percent_change":987,"volume":988,"transactions":9,"vwap":981},"2026-04-06",0.49,166400,{"date":990,"open":881,"high":887,"low":940,"close":991,"change":767,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-02",2.04,-0.49,511500,{"date":995,"open":996,"high":889,"low":996,"close":981,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":981},"2026-04-01",1.65,0.44,27.33,674800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":694,"change":781,"percent_change":1005,"volume":1006,"transactions":9,"vwap":694},"2026-03-31",1.57,1.64,1.5,1.26,77600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":767,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-30",1.6,1.79,1.59,-0.62,196600,{"date":1015,"open":1016,"high":1009,"low":1017,"close":1009,"change":793,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-03-27",1.55,1.49,3.23,181300,{"date":1021,"open":1022,"high":996,"low":1022,"close":1016,"change":781,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-03-26",1.51,1.31,48800,{"date":1026,"open":1016,"high":1027,"low":1017,"close":1028,"change":962,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-25",1.58,1.53,-2.55,72900,{"date":1032,"open":1027,"high":1009,"low":1033,"close":1002,"change":767,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1002},"2026-03-24",1.54,-0.63,57000,{"date":1037,"open":1017,"high":1009,"low":1038,"close":1027,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1027},"2026-03-23",1.38,0.11,7.48,146600,{"date":1043,"open":1044,"high":1016,"low":1045,"close":1045,"change":847,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-20",1.48,1.47,-2,45500,{"date":1049,"open":1022,"high":1050,"low":1017,"close":1004,"change":589,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1004},"2026-03-19",1.63,-1.32,45900,{"date":1054,"open":1055,"high":1056,"low":1044,"close":240,"change":962,"percent_change":664,"volume":1057,"transactions":9,"vwap":240},"2026-03-18",1.56,1.62,68100,{"date":1059,"open":996,"high":1060,"low":1004,"close":1055,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1055},"2026-03-17",1.675,-0.11,-6.59,112100,{"date":1065,"open":1066,"high":896,"low":1066,"close":1067,"change":460,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-16",1.43,1.67,16.78,177500,{"date":1071,"open":1004,"high":1004,"low":1072,"close":1066,"change":847,"percent_change":1073,"volume":947,"transactions":9,"vwap":1066},"2026-03-13",1.42,-2.05,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-12",1.68,1.69,1.41,1.46,-0.23,-13.61,208800,{"date":1084,"open":1050,"high":896,"low":1050,"close":1077,"change":847,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1077},"2026-03-11",-1.74,63100,{"date":1088,"open":1089,"high":904,"low":1090,"close":195,"change":956,"percent_change":1091,"volume":1092,"transactions":9,"vwap":195},"2026-03-10",1.66,1.45,5.52,552400,{"date":1094,"open":1077,"high":1095,"low":240,"close":1050,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1050},"2026-03-09",1.7,-0.06,-3.55,151500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1077,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1077},"2026-03-06",1.87,1.595,-0.17,-9.14,251900,{"date":1107,"open":1108,"high":859,"low":1109,"close":927,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":927},"2026-03-05",2.12,1.709,-0.27,-12.68,281100,{"date":1114,"open":888,"high":1115,"low":927,"close":875,"change":432,"percent_change":1116,"volume":1117,"transactions":9,"vwap":875},"2026-03-04",2.27,9.79,380700,{"date":1119,"open":1090,"high":904,"low":1090,"close":903,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":903},"2026-03-03",0.4,25.97,429300,{"date":1124,"open":1095,"high":195,"low":1125,"close":1033,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1033},"2026-03-02",1.4,-0.15,-8.88,362100,{"date":1130,"open":1017,"high":932,"low":1131,"close":1077,"change":449,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1077},"2026-02-27",1.462,14.97,306700,{"date":1135,"open":1136,"high":1004,"low":164,"close":1045,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1045},"2026-02-26",1.16,0.27,22.5,525000,{"date":1141,"open":1136,"high":1142,"low":1143,"close":1142,"change":368,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-02-25",1.2,1.03,21.21,774700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":720,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-24",0.96499997,0.99299997,0.94199997,0.99000001,1.02,433500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":853,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-23",0.89999998,0.98000002,0.88099998,7.69,564900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":836,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-20",0.91100001,0.97000003,0.87,0.91000003,-5.21,487400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-19",0.94999999,1.04,0.93199998,0.95999998,-0.034,-3.42,474300,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-18",0.796,1.27,0.99400002,0.104,11.69,3317000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-17",0.76700002,0.93000001,0.722,0.88999999,-0.22,-19.82,3203300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-13",6.46,7.05,0.52999997,1.11,-5.31,-82.71,11637873,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":589,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-12",6.44,6.73,6.39,6.42,-0.31,7664500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1206,"change":460,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1206},"2026-02-11",6.3,6.93,6.1,3.87,6229400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":808,"percent_change":389,"volume":1225,"transactions":9,"vwap":1224},"2026-02-10",6,6.5,5.906,6.2,1497100,{"date":1227,"open":1228,"high":1229,"low":1216,"close":1230,"change":544,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-09",6.32,6.35,6.27,4.15,1298900,{"date":1234,"open":1197,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-06",6.72,5.86,6.02,-0.55,-8.37,903500,{"date":1242,"open":1243,"high":25,"low":1214,"close":1244,"change":847,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-05",6.78,6.57,-0.45,650100,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":694,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-04",5.02,6.65,6.6,32.26,1363300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-02-03",3.86,4.99,3.81,1.24,33.07,1104100,{"date":1263,"open":1264,"high":1265,"low":345,"close":345,"change":951,"percent_change":1266,"volume":1267,"transactions":9,"vwap":345},"2026-02-02",3.84,4.14,-3.1,792900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1217,"change":114,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1217},"2026-01-30",3.32,4.1,3.281,18.35,772000,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-29",3.56,3.26,3.27,-0.29,-8.15,105300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1277,"change":1061,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1277},"2026-01-28",3.71,3.9,3.55,-3,2380200,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-27",3.59,3.755,3.67,0.1,2.8,487300,{"date":1299,"open":1300,"high":1301,"low":54,"close":264,"change":962,"percent_change":1302,"volume":1303,"transactions":9,"vwap":264},"2026-01-26",3.63,3.64,-1.11,676700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-23",3.53,3.65,3.45,3.61,0.31,9.39,2663900,{"date":1314,"open":1315,"high":1316,"low":759,"close":1316,"change":181,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-22",3.17,3.3,5.77,259200,{"date":1320,"open":1321,"high":1279,"low":1322,"close":1323,"change":836,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-21",3.07,2.99,3.12,-1.58,373300,{"date":1327,"open":1328,"high":1270,"low":1321,"close":1315,"change":727,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1315},"2026-01-20",3.08,0.96,124400,{"date":1332,"open":1333,"high":1279,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-16",3.1,3.14,0.04,1.29,135700,{"date":1339,"open":1340,"high":1278,"low":1321,"close":1333,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2026-01-15",3.25,-0.14,-4.32,164300,{"date":1345,"open":1277,"high":264,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-14",3.19,3.24,-0.4,-10.99,95000,{"date":1352,"open":1353,"high":1354,"low":54,"close":1301,"change":1335,"percent_change":1200,"volume":1355,"transactions":9,"vwap":1301},"2026-01-13",3.62,3.79,4701300,{"date":1357,"open":1308,"high":1353,"low":1308,"close":506,"change":793,"percent_change":1078,"volume":1358,"transactions":9,"vwap":506},"2026-01-12",221700,{"date":1360,"open":54,"high":1301,"low":1361,"close":1287,"change":1295,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1287},"2026-01-09",3.4,2.9,478100,{"date":1365,"open":1366,"high":1367,"low":1316,"close":1308,"change":727,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1308},"2026-01-08",3.38,3.69,0.88,5659500,{"date":1371,"open":1366,"high":1372,"low":1373,"close":1374,"change":107,"percent_change":107,"volume":1375,"transactions":9,"vwap":1374},"2026-01-07",3.49,3.29,3.42,938100,{"date":1377,"open":1287,"high":1294,"low":1278,"close":1374,"change":853,"percent_change":184,"volume":1378,"transactions":9,"vwap":1374},"2026-01-06",887400,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":432,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-05",3.15,3.46,3.35,6.01,88200,{"date":1387,"open":1388,"high":1388,"low":1362,"close":1389,"change":1110,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-02",3.51,3.16,-7.87,241600,{"date":1393,"open":1353,"high":1394,"low":899,"close":899,"change":951,"percent_change":1395,"volume":1396,"transactions":9,"vwap":899},"2025-12-31",3.73,-3.38,158200,{"date":1398,"open":1399,"high":1400,"low":1287,"close":1287,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1287},"2025-12-30",3.76,3.92,-0.21,-5.59,377100,{"date":1405,"open":345,"high":1406,"low":345,"close":1399,"change":962,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1399},"2025-12-29",3.94,-1.05,1396100,{"date":1410,"open":1354,"high":433,"low":1411,"close":1412,"change":793,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-26",3.7,3.8,1.33,164800,{"date":1416,"open":345,"high":1417,"low":883,"close":345,"change":1295,"percent_change":1418,"volume":1419,"transactions":9,"vwap":345},"2025-12-24",3.85,2.74,214300,{"date":1421,"open":1422,"high":1406,"low":1307,"close":1307,"change":1126,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1307},"2025-12-23",3.82,-3.95,2137400,{"date":1426,"open":345,"high":1258,"low":345,"close":1412,"change":793,"percent_change":1413,"volume":1427,"transactions":9,"vwap":1412},"2025-12-22",305100,{"date":1429,"open":1430,"high":1354,"low":1431,"close":345,"change":808,"percent_change":1432,"volume":1433,"transactions":9,"vwap":345},"2025-12-19",3.77,3.683,-1.83,423800,{"date":1435,"open":1436,"high":1417,"low":1437,"close":1422,"change":802,"percent_change":1009,"volume":1438,"transactions":9,"vwap":1422},"2025-12-18",3.72,3.68,436500,{"date":1440,"open":345,"high":1430,"low":1294,"close":1399,"change":781,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1399},"2025-12-17",0.53,576800,{"date":1444,"open":1411,"high":1430,"low":1309,"close":883,"change":853,"percent_change":976,"volume":1445,"transactions":9,"vwap":883},"2025-12-16",1281700,{"date":1447,"open":1411,"high":345,"low":1300,"close":1294,"change":847,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1294},"2025-12-15",-0.81,1350000,{"date":1451,"open":1367,"high":1412,"low":1277,"close":1411,"change":589,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1411},"2025-12-12",-0.54,374400,{"date":1455,"open":1353,"high":345,"low":1292,"close":1436,"change":876,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1436},"2025-12-11",3.33,430100,{"date":1459,"open":1307,"high":1412,"low":506,"close":506,"change":951,"percent_change":1460,"volume":1461,"transactions":9,"vwap":506},"2025-12-10",-3.23,932900,{"date":1463,"open":1353,"high":1412,"low":1353,"close":1436,"change":1295,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1436},"2025-12-09",2.76,174800,{"date":1467,"open":883,"high":1468,"low":1277,"close":1353,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1353},"2025-12-08",3.788,-0.08,-2.16,85500,{"date":1473,"open":1399,"high":1264,"low":1301,"close":1411,"change":589,"percent_change":1452,"volume":1474,"transactions":9,"vwap":1411},"2025-12-05",180700,{"date":1476,"open":1307,"high":1412,"low":506,"close":1436,"change":853,"percent_change":970,"volume":1477,"transactions":9,"vwap":1436},"2025-12-04",200500,{"date":1479,"open":1480,"high":1422,"low":1309,"close":1307,"change":1080,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1307},"2025-12-03",3.78,-5.93,82100,{"date":1484,"open":54,"high":1485,"low":1486,"close":1485,"change":709,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-02",3.88,3.41,10.54,327900,{"date":1490,"open":1411,"high":345,"low":54,"close":1388,"change":1103,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1388},"2025-12-01",-4.62,181700,{"date":1494,"open":1437,"high":345,"low":1495,"close":1437,"change":853,"percent_change":903,"volume":1041,"transactions":9,"vwap":1437},"2025-11-28",3.575,{"date":1497,"open":1301,"high":1480,"low":1287,"close":1309,"change":767,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1309},"2025-11-26",-0.28,234500,{"date":1501,"open":1294,"high":1480,"low":506,"close":1353,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1353},"2025-11-25",-0.16,-4.23,50600,{"date":1506,"open":506,"high":1217,"low":506,"close":1480,"change":767,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1480},"2025-11-24",-0.26,63700,{"date":1510,"open":1411,"high":1412,"low":506,"close":1354,"change":62,"percent_change":1264,"volume":1350,"transactions":9,"vwap":1354},"2025-11-21",{"date":1512,"open":1271,"high":1265,"low":1307,"close":1307,"change":1245,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1307},"2025-11-20",-10.98,379900,{"date":1516,"open":1517,"high":1265,"low":1217,"close":1271,"change":1295,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1271},"2025-11-19",3.97,2.5,378300,{"date":1521,"open":1522,"high":1231,"low":1264,"close":1523,"change":432,"percent_change":1257,"volume":1524,"transactions":9,"vwap":1523},"2025-11-18",3.91,4,1538500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1258,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1258},"2025-11-17",3.93,4.02,2.98,-0.2,-4.99,3070800,{"date":1534,"open":1535,"high":1536,"low":1217,"close":1537,"change":42,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-14",4.18,4.26,4.01,4.16,1202200,{"date":37,"open":883,"high":1541,"low":1411,"close":1417,"change":1039,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1417},4.3,2.94,1486900,{"status":1545,"indices":1546,"watchlist":1585,"sectors":1607,"benchmarks":1658},"success",[1547,1553,1559,1566,1572,1578],{"symbol":1548,"name":1549,"price":1550,"change":1551,"pct_change":1192,"is_up":13,"sparkline":1552,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1554,"name":1555,"price":1556,"change":1557,"pct_change":1401,"is_up":13,"sparkline":1558,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1560,"name":1561,"price":1562,"change":1563,"pct_change":1564,"is_up":13,"sparkline":1565,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1567,"name":1568,"price":1569,"change":1570,"pct_change":1192,"is_up":13,"sparkline":1571,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1573,"name":1574,"price":1575,"change":1576,"pct_change":865,"is_up":13,"sparkline":1577,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1579,"name":1580,"price":1581,"change":853,"pct_change":1582,"is_up":1583,"sparkline":1584,"date":5},"VIX","CBOE VIX",15.08,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1586,1593,1600],{"symbol":1587,"name":1588,"price":1589,"change":1590,"pct_change":1591,"is_up":13,"sparkline":1592,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1594,"name":1595,"price":1596,"change":1597,"pct_change":1598,"is_up":1583,"sparkline":1599,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1601,"name":1602,"price":1603,"change":1604,"pct_change":1605,"is_up":13,"sparkline":1606,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1608,1613,1617,1621,1626,1630,1635,1640,1645,1649,1653],{"name":1609,"etf":1610,"change":1611,"price":1612,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":1614,"etf":1615,"change":271,"price":1616,"is_up":13},"Financials","XLF",53.75,{"name":1618,"etf":1619,"change":1143,"price":1620,"is_up":1583},"Healthcare","XLV",168.81,{"name":1622,"etf":1623,"change":1624,"price":1625,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":1627,"etf":1628,"change":951,"price":1629,"is_up":13},"Consumer Staples","XLP",81.7,{"name":1631,"etf":1632,"change":1633,"price":1634,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":1636,"etf":1637,"change":1638,"price":1639,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":1641,"etf":1642,"change":1643,"price":1644,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":1646,"etf":1647,"change":865,"price":1648,"is_up":13},"Real Estate","XLRE",40.57,{"name":1650,"etf":1651,"change":589,"price":1652,"is_up":13},"Utilities","XLU",41.15,{"name":1654,"etf":1655,"change":1656,"price":1657,"is_up":13},"Comm Services","XLC",-0.35,111.26,[1659,1664,1669,1674],{"ticker":1660,"name":1661,"price":1662,"change":1663,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1665,"name":1666,"price":1667,"change":1668,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1670,"name":1671,"price":1672,"change":1673,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1675,"name":1676,"price":1677,"change":865,"is_up":13},"IWM","iShares Russell 2000",277.7]