[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHMA":3,"stock-historical-AHMA":28,"homepage-market-summary":1636},{"ticker":4,"date":5,"profile":6,"quote":13},"AHMA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Ambitions Enterprise Management Co. L.L.C Class A Ordinary Shares","Nasdaq",null,"Common Stock","Ambitions Enterprise Management Co LLC, through its subsidiaries in the UAE, operates as a tour operator, travel agency, and event planning and management services provider. It provides two lines of services, namely, MICE management, a comprehensive coordination and organization of events, and one-stop tourism, a comprehensive travel product that is designed to provide tourists with all the necessary components of a trip in a single and convenient package, which typically include transportation, accommodations, meals, and guided tours or activities.","44",{"close":14,"open":15,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.34,1.37,1.3827,1.2999,-0.03,-2.19,17260.278013,199,1.3451,39.5,0.75599998,2362220.0642654244,1.5,238,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},1,1000,{"period_high":23,"period_low":24,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":14,"start_date":35,"end_date":5},2362220,562208375.295171,-71.18,"2025-10-21",[37,38,48,58,66,74,82,90,99,108,115,122,129,137,147,157,166,174,184,192,201,208,215,222,230,238,244,250,258,264,272,280,287,296,304,311,320,330,338,347,354,364,373,380,387,392,400,408,415,423,429,434,438,446,450,455,462,467,472,479,486,493,501,509,517,523,528,535,540,545,552,557,564,572,579,587,592,596,601,606,613,621,626,631,636,641,648,651,655,661,667,672,677,681,684,688,692,696,700,705,710,716,721,727,732,736,739,745,748,754,758,763,767,771,774,778,782,786,791,797,805,812,818,823,828,832,836,840,845,849,853,858,862,868,876,885,893,900,908,914,921,928,936,944,952,960,964,973,981,989,997,1004,1010,1016,1024,1033,1041,1049,1057,1062,1069,1077,1083,1090,1096,1103,1111,1119,1127,1135,1144,1152,1159,1167,1176,1184,1191,1199,1207,1215,1224,1233,1240,1248,1255,1261,1269,1276,1285,1293,1301,1308,1315,1322,1331,1340,1348,1356,1365,1372,1379,1386,1394,1402,1407,1415,1422,1431,1440,1449,1458,1463,1469,1475,1482,1491,1499,1506,1512,1518,1526,1533,1539,1543,1549,1557,1566,1572,1578,1583,1591,1596,1603,1609,1616,1621,1626,1632],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":40,"high":41,"low":42,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",1.4,1.4999,1.36,0.02,1.48,31683.9895,236,1.4041,{"date":49,"open":50,"high":51,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-29",1.4007,1.4281,1.35,-0.04,-2.88,53746.751737,419,1.4006,{"date":59,"open":15,"high":60,"low":15,"close":61,"change":43,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-28",1.42,1.39,1.46,20258.313231,232,1.3889,{"date":67,"open":68,"high":69,"low":70,"close":15,"change":43,"percent_change":44,"volume":71,"transactions":72,"vwap":73},"2026-09-25",1.3701,1.45,1.335,49959.501597,324,1.3911,{"date":75,"open":14,"high":69,"low":76,"close":52,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-24",1.32,0.03,2.27,26718.749406,274,1.3706,{"date":83,"open":84,"high":52,"low":85,"close":76,"change":53,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-23",1.3399,1.31,-2.94,45514.144375,417,1.3285,{"date":91,"open":92,"high":93,"low":92,"close":42,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-22",1.3,1.41,0.11,8.8,88213.203384,525,1.3373,{"date":100,"open":101,"high":85,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-21",1.29,1.25,-0.07,-5.3,74505.923869,474,1.2787,{"date":109,"open":92,"high":15,"low":110,"close":76,"change":77,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-18",1.2875,2.33,45115.95748,297,1.3205,{"date":116,"open":92,"high":14,"low":117,"close":101,"change":43,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-17",1.2701,1.57,33445.678443,295,1.3004,{"date":123,"open":76,"high":61,"low":102,"close":124,"change":103,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-16",1.27,-5.22,63179.693594,412,1.3114,{"date":130,"open":131,"high":40,"low":76,"close":14,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-15",1.38,-0.065,-4.63,81223.953011,397,1.3468,{"date":138,"open":139,"high":44,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-14",1.44,1.33,1.405,-0.085,-5.7,99588.31684,824,1.4191,{"date":148,"open":149,"high":150,"low":69,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-11",1.79,1.8,1.49,-0.28,-15.82,833304.759412,4900,1.6629,{"date":158,"open":14,"high":159,"low":14,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-10",2.1,1.77,0.49,38.28,27168589.469199,142090,1.7538,{"date":167,"open":168,"high":85,"low":169,"close":170,"change":94,"percent_change":171,"volume":172,"transactions":127,"vwap":173},"2026-09-09",1.22,1.18,1.28,9.4,52665.733251,1.2409,{"date":175,"open":92,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-08",1.3092,1.15,1.17,-0.12,-9.3,55578.918697,493,1.216,{"date":185,"open":42,"high":42,"low":186,"close":101,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-04",1.24,-0.09,-6.52,28560.098159,306,1.2934,{"date":193,"open":194,"high":195,"low":76,"close":131,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-03",1.385,1.43,0.01,0.73,41205.110674,325,1.3589,{"date":202,"open":52,"high":203,"low":14,"close":15,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-02",1.375,0,18578.25293,242,1.363,{"date":209,"open":15,"high":61,"low":140,"close":15,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-01",-0.01,-0.72,25040.9019,201,1.3534,{"date":216,"open":40,"high":93,"low":85,"close":131,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-31",-0.035,-2.47,28775.793073,225,1.3738,{"date":223,"open":26,"high":26,"low":52,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-28",1.415,-0.055,-3.74,33458.569434,200,1.4782,{"date":231,"open":232,"high":233,"low":62,"close":234,"change":43,"percent_change":131,"volume":235,"transactions":236,"vwap":237},"2026-08-27",1.51,1.523,1.47,10611.557531,161,1.4977,{"date":239,"open":93,"high":240,"low":131,"close":69,"change":43,"percent_change":40,"volume":241,"transactions":242,"vwap":243},"2026-08-26",1.4614,47182.802731,224,1.421,{"date":245,"open":69,"high":44,"low":40,"close":195,"change":77,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-25",2.14,29615.675045,213,1.4296,{"date":251,"open":62,"high":62,"low":252,"close":40,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-24",1.3395,-0.08,-5.41,36059.559997,374,1.3913,{"date":259,"open":260,"high":151,"low":60,"close":44,"change":210,"percent_change":261,"volume":262,"transactions":72,"vwap":263},"2026-08-21",1.463,-0.67,23253.9709,1.4589,{"date":265,"open":26,"high":232,"low":266,"close":151,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-20",1.3425,-0.06,-3.87,27152.897238,250,1.4844,{"date":273,"open":232,"high":274,"low":26,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":88,"vwap":279},"2026-08-19",1.63,1.55,0.05,3.33,60848.15483,1.5274,{"date":281,"open":275,"high":282,"low":151,"close":26,"change":103,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-18",1.58,-4.46,18799.591256,193,1.5308,{"date":288,"open":289,"high":290,"low":291,"close":118,"change":187,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-17",1.61,1.67,1.54,-5.42,35695.605223,284,1.5943,{"date":297,"open":298,"high":290,"low":299,"close":300,"change":204,"percent_change":204,"volume":301,"transactions":302,"vwap":303},"2026-08-14",1.6699,1.6001,1.66,15568.611448,186,1.6528,{"date":305,"open":306,"high":290,"low":306,"close":300,"change":196,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-13",1.6,0.61,26503.11865,226,1.6371,{"date":312,"open":313,"high":314,"low":289,"close":315,"change":267,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-12",1.7,1.7299,1.65,-3.51,24667.381704,174,1.6681,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":18,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-11",1.69,1.75,1.68,1.71,-1.72,58996.582062,211,1.7049,{"date":331,"open":313,"high":332,"low":333,"close":334,"change":204,"percent_change":204,"volume":335,"transactions":336,"vwap":337},"2026-08-10",1.76,1.5929,1.74,40883.772781,270,1.7188,{"date":339,"open":340,"high":341,"low":290,"close":334,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-07",1.7169,1.78,0.06,3.57,48240.713701,390,1.7249,{"date":348,"open":300,"high":150,"low":349,"close":324,"change":18,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-06",1.62,-1.75,39789.69435,583,1.7002,{"date":355,"open":356,"high":357,"low":358,"close":325,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-05",1.6209,1.85,1.6169,0.095,5.88,102947.164124,654,1.7137,{"date":365,"open":44,"high":366,"low":44,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-04",1.655,1.615,0.195,13.73,58184.448302,547,1.586,{"date":374,"open":140,"high":26,"low":375,"close":60,"change":94,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-03",1.295,8.4,53442.787963,371,1.3931,{"date":381,"open":93,"high":382,"low":124,"close":85,"change":253,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-07-31",1.4399,-5.76,71559.281631,482,1.3271,{"date":388,"open":93,"high":300,"low":140,"close":61,"change":204,"percent_change":204,"volume":389,"transactions":390,"vwap":391},"2026-07-30",76634.755677,442,1.427,{"date":393,"open":394,"high":394,"low":131,"close":61,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-29",1.52,-0.15,-9.74,42090.463345,349,1.4574,{"date":401,"open":402,"high":282,"low":402,"close":291,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-28",1.53,-0.02,-1.28,21435.277955,239,1.5434,{"date":409,"open":306,"high":313,"low":410,"close":410,"change":18,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-27",1.56,-1.89,41455.364952,470,1.5907,{"date":416,"open":417,"high":289,"low":418,"close":417,"change":253,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-24",1.59,1.4294,-4.79,73276.518652,556,1.5377,{"date":424,"open":324,"high":325,"low":274,"close":290,"change":403,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-23",-1.18,27462.92848,363,1.6731,{"date":430,"open":324,"high":323,"low":324,"close":322,"change":342,"percent_change":431,"volume":432,"transactions":433,"vwap":313},"2026-07-22",3.68,25253.6608,301,{"date":435,"open":274,"high":332,"low":349,"close":274,"change":204,"percent_change":204,"volume":436,"transactions":88,"vwap":437},"2026-07-21",39918.6392,1.6758,{"date":439,"open":325,"high":440,"low":441,"close":274,"change":187,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-20",1.725,1.6201,-5.23,37723.253434,609,1.6768,{"date":447,"open":322,"high":448,"low":315,"close":448,"change":204,"percent_change":204,"volume":449,"transactions":9,"vwap":448},"2026-07-17",1.72,27800,{"date":451,"open":150,"high":452,"low":325,"close":448,"change":103,"percent_change":453,"volume":454,"transactions":9,"vwap":448},"2026-07-16",1.81,-3.91,52800,{"date":456,"open":457,"high":458,"low":459,"close":149,"change":43,"percent_change":460,"volume":461,"transactions":9,"vwap":149},"2026-07-15",1.809,1.847,1.761,1.13,35800,{"date":463,"open":160,"high":464,"low":332,"close":160,"change":403,"percent_change":465,"volume":466,"transactions":9,"vwap":160},"2026-07-14",1.893,-1.12,69900,{"date":468,"open":469,"high":469,"low":448,"close":149,"change":196,"percent_change":470,"volume":471,"transactions":9,"vwap":149},"2026-07-13",1.86,0.56,81400,{"date":473,"open":474,"high":475,"low":313,"close":341,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":341},"2026-07-10",1.99,1.991,-0.21,-10.55,136100,{"date":480,"open":481,"high":159,"low":482,"close":474,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":474},"2026-07-09",1.95,1.91,0.04,2.05,127000,{"date":487,"open":246,"high":488,"low":489,"close":481,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":481},"2026-07-08",2.194,1.9,-0.32,-14.1,236300,{"date":494,"open":495,"high":496,"low":497,"close":78,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":78},"2026-07-07",2.3,2.366,2.24,-0.05,-2.16,243300,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":395,"percent_change":507,"volume":508,"transactions":9,"vwap":506},"2026-07-06",2.36,2.42,2.16,2.32,-6.07,445800,{"date":510,"open":511,"high":512,"low":159,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-07-02",2.18,2.51,2.47,0.28,12.79,12367700,{"date":518,"open":325,"high":519,"low":325,"close":520,"change":161,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-07-01",2.46,2.19,28.82,1813300,{"date":524,"open":334,"high":525,"low":313,"close":313,"change":403,"percent_change":526,"volume":527,"transactions":9,"vwap":313},"2026-06-30",1.772,-1.16,62100,{"date":529,"open":530,"high":531,"low":532,"close":448,"change":196,"percent_change":533,"volume":534,"transactions":9,"vwap":448},"2026-06-29",1.73,1.815,1.64,0.58,70300,{"date":536,"open":160,"high":537,"low":315,"close":325,"change":267,"percent_change":538,"volume":539,"transactions":9,"vwap":325},"2026-06-26",1.811,-3.39,105600,{"date":541,"open":469,"high":489,"low":313,"close":160,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":160},"2026-06-25",-0.17,-8.76,136300,{"date":546,"open":547,"high":474,"low":323,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-24",1.89,1.94,0.08,4.3,575800,{"date":553,"open":160,"high":554,"low":160,"close":469,"change":196,"percent_change":555,"volume":556,"transactions":9,"vwap":469},"2026-06-23",1.999,0.54,224300,{"date":558,"open":559,"high":559,"low":560,"close":357,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":357},"2026-06-22",2.37,1.83,-0.52,-21.94,540800,{"date":565,"open":566,"high":567,"low":568,"close":559,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":559},"2026-06-18",2.57,2.97,2.301,-0.14,-5.58,910100,{"date":573,"open":574,"high":575,"low":504,"close":512,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":512},"2026-06-17",2.85,3.18,-0.18,-6.69,1791200,{"date":580,"open":581,"high":582,"low":503,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-06-16",3.0050001,3.38,2.69,0.76,39.38,39379300,{"date":588,"open":357,"high":519,"low":150,"close":589,"change":533,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-06-15",1.93,42.96,49683700,{"date":593,"open":139,"high":275,"low":85,"close":52,"change":498,"percent_change":594,"volume":595,"transactions":9,"vwap":52},"2026-06-12",-3.57,525300,{"date":597,"open":61,"high":300,"low":61,"close":40,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":40},"2026-06-11",-0.1,-6.67,366600,{"date":602,"open":76,"high":603,"low":170,"close":26,"change":77,"percent_change":604,"volume":605,"transactions":9,"vwap":26},"2026-06-10",1.695,2.04,1568000,{"date":607,"open":608,"high":609,"low":42,"close":234,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":234},"2026-06-09",2.8,5.4,0.39,36.11,73324600,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":276,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-08",1.06,1.11,1.02,1.08,4.85,117800,{"date":622,"open":618,"high":177,"low":623,"close":623,"change":18,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-05",1.03,-2.83,105100,{"date":627,"open":628,"high":460,"low":629,"close":615,"change":204,"percent_change":204,"volume":630,"transactions":9,"vwap":615},"2026-06-04",1.12,1.05,92300,{"date":632,"open":633,"high":633,"low":615,"close":615,"change":569,"percent_change":634,"volume":635,"transactions":9,"vwap":615},"2026-06-03",1.19,-11.67,159500,{"date":637,"open":101,"high":92,"low":633,"close":638,"change":267,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-02",1.2,-4.76,144800,{"date":642,"open":643,"high":76,"low":644,"close":645,"change":342,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-01",1.21,1.171,1.26,5,109800,{"date":649,"open":638,"high":102,"low":633,"close":638,"change":204,"percent_change":204,"volume":650,"transactions":9,"vwap":638},"2026-05-29",127300,{"date":652,"open":102,"high":102,"low":178,"close":638,"change":18,"percent_change":653,"volume":654,"transactions":9,"vwap":638},"2026-05-28",-2.44,113700,{"date":656,"open":638,"high":40,"low":638,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-05-27",1.23,0.09,7.89,353300,{"date":662,"open":663,"high":638,"low":628,"close":664,"change":210,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-05-26",1.16,1.14,-0.87,102400,{"date":668,"open":663,"high":669,"low":670,"close":177,"change":43,"percent_change":160,"volume":671,"transactions":9,"vwap":177},"2026-05-22",1.185,1.144,126300,{"date":673,"open":674,"high":178,"low":674,"close":460,"change":77,"percent_change":675,"volume":676,"transactions":9,"vwap":460},"2026-05-21",1.1,2.73,77700,{"date":678,"open":663,"high":169,"low":618,"close":674,"change":498,"percent_change":679,"volume":680,"transactions":9,"vwap":674},"2026-05-20",-4.35,149900,{"date":682,"open":663,"high":168,"low":664,"close":177,"change":204,"percent_change":204,"volume":683,"transactions":9,"vwap":177},"2026-05-19",122800,{"date":685,"open":643,"high":168,"low":177,"close":177,"change":53,"percent_change":686,"volume":687,"transactions":9,"vwap":177},"2026-05-18",-3.36,95400,{"date":689,"open":663,"high":657,"low":177,"close":633,"change":483,"percent_change":690,"volume":691,"transactions":9,"vwap":633},"2026-05-15",3.48,122700,{"date":693,"open":643,"high":657,"low":177,"close":177,"change":253,"percent_change":694,"volume":695,"transactions":9,"vwap":177},"2026-05-14",-6.5,170000,{"date":697,"open":102,"high":698,"low":168,"close":657,"change":204,"percent_change":204,"volume":699,"transactions":9,"vwap":657},"2026-05-13",1.292,137100,{"date":701,"open":702,"high":131,"low":638,"close":657,"change":403,"percent_change":703,"volume":704,"transactions":9,"vwap":657},"2026-05-12",1.243,-1.6,318400,{"date":706,"open":42,"high":61,"low":643,"close":102,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":102},"2026-05-11",-0.16,-11.35,365700,{"date":711,"open":160,"high":712,"low":93,"close":93,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":93},"2026-05-08",1.84,-0.35,-19.89,752600,{"date":717,"open":417,"high":489,"low":118,"close":332,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":332},"2026-05-07",0.16,10,4310200,{"date":722,"open":332,"high":723,"low":62,"close":306,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":306},"2026-05-06",1.824,0.5,45.45,85656900,{"date":728,"open":460,"high":664,"low":729,"close":674,"change":403,"percent_change":730,"volume":731,"transactions":9,"vwap":674},"2026-05-05",1.071,-1.79,87300,{"date":733,"open":628,"high":663,"low":674,"close":628,"change":53,"percent_change":734,"volume":735,"transactions":9,"vwap":628},"2026-05-04",-3.45,91000,{"date":737,"open":460,"high":633,"low":674,"close":663,"change":483,"percent_change":343,"volume":738,"transactions":9,"vwap":663},"2026-05-01",145500,{"date":740,"open":741,"high":169,"low":623,"close":628,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":628},"2026-04-30",1.04,0.1,9.8,211800,{"date":746,"open":617,"high":629,"low":29,"close":617,"change":204,"percent_change":204,"volume":747,"transactions":9,"vwap":617},"2026-04-29",85900,{"date":749,"open":623,"high":750,"low":751,"close":617,"change":18,"percent_change":752,"volume":753,"transactions":9,"vwap":617},"2026-04-28",1.09,1.011,-2.86,97800,{"date":755,"open":674,"high":616,"low":741,"close":629,"change":498,"percent_change":756,"volume":757,"transactions":9,"vwap":629},"2026-04-27",-4.55,97900,{"date":759,"open":750,"high":760,"low":615,"close":674,"change":483,"percent_change":761,"volume":762,"transactions":9,"vwap":674},"2026-04-24",1.145,3.77,125500,{"date":764,"open":657,"high":657,"low":629,"close":615,"change":395,"percent_change":765,"volume":766,"transactions":9,"vwap":615},"2026-04-23",-12.4,280400,{"date":768,"open":85,"high":14,"low":643,"close":643,"change":53,"percent_change":769,"volume":770,"transactions":9,"vwap":643},"2026-04-22",-3.2,346300,{"date":772,"open":92,"high":76,"low":633,"close":102,"change":103,"percent_change":104,"volume":773,"transactions":9,"vwap":102},"2026-04-21",187000,{"date":775,"open":102,"high":61,"low":102,"close":76,"change":276,"percent_change":776,"volume":777,"transactions":9,"vwap":76},"2026-04-20",3.94,388400,{"date":779,"open":186,"high":61,"low":168,"close":124,"change":196,"percent_change":780,"volume":781,"transactions":9,"vwap":124},"2026-04-17",0.79,519300,{"date":783,"open":170,"high":69,"low":186,"close":645,"change":276,"percent_change":784,"volume":785,"transactions":9,"vwap":645},"2026-04-16",4.13,1123000,{"date":787,"open":628,"high":85,"low":616,"close":643,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":643},"2026-04-15",-0.11,-8.33,2141800,{"date":792,"open":793,"high":530,"low":793,"close":76,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":76},"2026-04-14",0.81,0.526,66.25,79880400,{"date":798,"open":799,"high":800,"low":24,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-13",0.80000001,0.847,0.79400003,-0.023,-2.82,132700,{"date":806,"open":807,"high":807,"low":793,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-04-10",0.87199998,0.81699997,-0.033,-3.88,123200,{"date":813,"open":814,"high":814,"low":799,"close":815,"change":788,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-04-09",0.92299998,0.85000002,-11.46,401400,{"date":819,"open":617,"high":820,"low":821,"close":821,"change":204,"percent_change":204,"volume":822,"transactions":9,"vwap":821},"2026-04-08",1.079,0.95999998,330400,{"date":824,"open":618,"high":750,"low":825,"close":821,"change":598,"percent_change":826,"volume":827,"transactions":9,"vwap":821},"2026-04-07",0.94999999,-9.43,473100,{"date":829,"open":178,"high":633,"low":615,"close":615,"change":598,"percent_change":830,"volume":831,"transactions":9,"vwap":615},"2026-04-06",-8.62,210000,{"date":833,"open":663,"high":168,"low":177,"close":663,"change":210,"percent_change":834,"volume":835,"transactions":9,"vwap":663},"2026-04-02",-0.85,235800,{"date":837,"open":460,"high":168,"low":750,"close":178,"change":483,"percent_change":838,"volume":839,"transactions":9,"vwap":178},"2026-04-01",3.54,267300,{"date":841,"open":842,"high":177,"low":615,"close":460,"change":276,"percent_change":843,"volume":844,"transactions":9,"vwap":460},"2026-03-31",1.07,4.63,190300,{"date":846,"open":628,"high":178,"low":618,"close":618,"change":403,"percent_change":847,"volume":848,"transactions":9,"vwap":618},"2026-03-30",-1.82,275800,{"date":850,"open":178,"high":131,"low":674,"close":674,"change":210,"percent_change":851,"volume":852,"transactions":9,"vwap":674},"2026-03-27",-0.9,726600,{"date":854,"open":663,"high":102,"low":615,"close":616,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":616},"2026-03-26",-0.27,-19.57,698100,{"date":859,"open":313,"high":313,"low":168,"close":131,"change":490,"percent_change":860,"volume":861,"transactions":9,"vwap":131},"2026-03-25",-18.82,1365800,{"date":863,"open":560,"high":505,"low":864,"close":313,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":313},"2026-03-24",1.515,-0.5699,-25.11,1813000,{"date":869,"open":870,"high":871,"low":618,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-03-23",6.2795,8.4699,2.2699,-2.2751,-50.06,36148449,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-20",4.45,4.55,4.41,4.545,-0.045,-0.98,7700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":569,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-03-19",4.625,4.633,4.33,4.59,-2.96,9500,{"date":894,"open":895,"high":646,"low":896,"close":897,"change":476,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-03-18",4.96,4.62,4.73,-4.25,11700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":179,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-17",5.37,5.472,4.895,4.94,-2.37,18900,{"date":909,"open":646,"high":910,"low":646,"close":911,"change":179,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-16",5.49,5.06,-2.32,22100,{"date":915,"open":916,"high":916,"low":646,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-13",5.73,5.18,-0.7,-11.9,78100,{"date":922,"open":923,"high":924,"low":925,"close":360,"change":276,"percent_change":926,"volume":927,"transactions":9,"vwap":360},"2026-03-12",5.845,6.05,5.52,0.86,13900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":395,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-11",5.86,6.04,5.81,5.83,-2.51,6400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":196,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-10",6.246,6.25,5.85,5.98,0.17,23600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":43,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-03-09",5.93,6.23,5.634,5.97,0.34,15900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":633,"volume":959,"transactions":9,"vwap":957},"2026-03-06",5.92,6.1,5.89,5.95,0.07,10500,{"date":961,"open":916,"high":962,"low":916,"close":360,"change":196,"percent_change":942,"volume":963,"transactions":9,"vwap":360},"2026-03-05",6.293,18600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-04",5.74,6.141,5.7,5.87,0.21,3.71,22200,{"date":974,"open":946,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-03",6.31,5.529,5.66,-0.43,-7.06,169100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":490,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-02",6.12,6.515,5.63,6.09,-4.99,36000,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-02-27",6.86,6.96,6.41,-0.5,-7.24,19600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":53,"percent_change":1003,"volume":884,"transactions":9,"vwap":1002},"2026-02-26",7.04,7.08,6.9,6.91,-0.58,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":498,"percent_change":1009,"volume":913,"transactions":9,"vwap":1008},"2026-02-25",7.16,6.87,6.95,-0.71,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":542,"percent_change":906,"volume":1015,"transactions":9,"vwap":1014},"2026-02-24",7.17,7.706,7,27500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1012,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-02-23",7.61,7.782,7.02,-0.59,-7.6,56400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-02-20",8.58,8.89,7.58,7.76,-0.81,-9.45,31000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":60,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-19",7.5,9.5,7.282,8.57,19.86,165400,{"date":1042,"open":1043,"high":1035,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-02-18",7.19,6.863,7.15,-0.38,-5.05,12700,{"date":1050,"open":1002,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-02-17",7.62,6.871,7.53,0.53,7.57,36800,{"date":1058,"open":1059,"high":1059,"low":1014,"close":1014,"change":103,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1014},"2026-02-13",7.3,-0.99,17900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":403,"percent_change":152,"volume":1068,"transactions":9,"vwap":1067},"2026-02-12",7.25,7.254,6.763,7.07,72500,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-02-11",6.7,7.42,7.09,0.35,5.19,155700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":210,"percent_change":395,"volume":1082,"transactions":9,"vwap":1081},"2026-02-10",6.68,7.11,6.74,78300,{"date":1084,"open":1085,"high":1059,"low":1086,"close":1087,"change":1088,"percent_change":411,"volume":1089,"transactions":9,"vwap":1087},"2026-02-09",6.94,6.475,6.75,-0.13,78400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":53,"percent_change":1003,"volume":1095,"transactions":9,"vwap":1094},"2026-02-06",6.98,7.684,6.88,99700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":942,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-05",5.71,9.17,6.92,2.52,887600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1087,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1087},"2026-02-04",28.68,28.765,6.402,-22.13,-76.63,1658100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":465,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-03",30.02,30.5,28.67,28.88,-3.73,148800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":465,"volume":1126,"transactions":9,"vwap":1124},"2026-02-02",28.55,30.982,26.625,30,-0.34,369100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-01-30",29.33,32.09,30.34,-0.66,-2.13,109600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-01-29",28.49,31.55,28.1,31,-0.57,-1.81,265400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":712,"volume":1151,"transactions":9,"vwap":1149},"2026-01-28",35.9,38.129,31.030001,31.57,0.57,517100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1140,"change":131,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1140},"2026-01-27",29.39,31.99,28.33,4.66,141500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":465,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-26",30.01,34,27.51,29.62,-3.64,145700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-01-23",31.29,34.89,27.01,30.74,-6.37,-17.17,243800,{"date":1177,"open":1178,"high":23,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-22",26.02,24.3,37.11,10.93,41.75,536400,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":290,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-21",23.92,26.55,26.18,6.81,190500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":638,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-20",22.81,28.44,21.401,24.51,5.15,134000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":507,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-16",28.41,31.07,22.82,23.31,-20.66,437100,{"date":1208,"open":1209,"high":1114,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-15",15.51,15,29.38,13.88,89.55,2855100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-14",11.43,16.9,11.38,15.5,3.16,25.61,2718500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-13",11.37,13.83,8.82,12.34,7.06,133.71,43801900,{"date":1234,"open":646,"high":1235,"low":646,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-12",5.359,5.28,0.15,2.92,31700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":403,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-09",5.26,5.54,4.95,5.13,-0.39,40600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1197,"change":1253,"percent_change":133,"volume":1254,"transactions":9,"vwap":1197},"2026-01-08",5.35,5.38,5.096,-0.25,9800,{"date":1256,"open":1251,"high":1257,"low":1258,"close":609,"change":788,"percent_change":1259,"volume":1260,"transactions":9,"vwap":609},"2026-01-07",5.53,5.16,-2,98000,{"date":1262,"open":1258,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-06",5.55,5.075,5.51,0.42,8.25,72700,{"date":1270,"open":1271,"high":985,"low":1272,"close":1273,"change":179,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-05",5.33,4.76,5.09,-2.3,189900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-02",5.067,5.39,4.75,5.21,0.27,5.47,58500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":905,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":905},"2025-12-31",5.99,6.03,4.74,-0.54,-9.85,261500,{"date":1294,"open":1085,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-12-30",7.305,5.04,5.48,-1.5,-21.49,200100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1092,"change":1306,"percent_change":292,"volume":1307,"transactions":9,"vwap":1092},"2025-12-29",7.03,7.69,6.53,-0.4,43900,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":234,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-26",5.64,7.73,7.38,24.87,128600,{"date":1316,"open":925,"high":1317,"low":925,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-24",5.993,5.91,0.41,7.45,43000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-12-23",6.83,7.29,5.41,5.5,-1.47,-21.09,315300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2025-12-22",7.35,7.725,6.965,6.97,-0.24,-3.33,32500,{"date":1341,"open":1342,"high":743,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-19",8.28,7.13,7.21,-1.56,-17.79,223900,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-18",7.95,9.99,8.77,0.83,10.45,264600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-17",8.26,9,7.931,7.94,-0.41,-4.91,76600,{"date":1366,"open":1311,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":955,"volume":1371,"transactions":9,"vwap":1369},"2025-12-16",9.01,7.6,8.35,0.48,230900,{"date":1373,"open":1072,"high":1374,"low":1375,"close":1376,"change":724,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-15",8.22,6.5,7.87,6.78,179600,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":533,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-12-12",6.37,7.785,7.37,8.54,125200,{"date":1387,"open":1388,"high":1389,"low":940,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-11",6.265,6.8,6.79,0.65,10.59,29100,{"date":1395,"open":1396,"high":1006,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-10",6.73,6.01,6.14,-0.95,-13.4,56500,{"date":1403,"open":992,"high":1035,"low":1404,"close":1073,"change":395,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1073},"2025-12-09",6.76,-2.07,129800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":883,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-08",7.85,8.02,6.752,7.24,-11.92,138700,{"date":1416,"open":1417,"high":1418,"low":1080,"close":1374,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1374},"2025-12-05",12.69,13.13,-4.98,-37.73,1054900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-04",15.15,16.5,10.83,13.2,-1.84,-12.23,848100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-12-03",14.49,18.2,14.35,15.04,2.79,22.78,6100400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-02",12.5,13.68,10.51,12.25,-2.09,-14.57,1388000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-01",10.55,17.34,9.49,14.34,9.53,198.13,45915300,{"date":1459,"open":1244,"high":1244,"low":1460,"close":1460,"change":267,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-28",4.81,-1.23,26300,{"date":1464,"open":930,"high":930,"low":897,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-11-26",4.87,-0.77,-13.65,41000,{"date":1470,"open":993,"high":993,"low":1471,"close":1310,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1310},"2025-11-25",5.61,-0.6,-9.62,63500,{"date":1476,"open":1477,"high":1375,"low":1478,"close":1479,"change":633,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-24",5.189,5.12,6.24,23.56,183700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-11-21",4.97,5.11,4.78,5.05,0.19,3.91,27900,{"date":1492,"open":1493,"high":1494,"low":619,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-20",5.43,5.45,4.86,-0.48,-8.99,39200,{"date":1500,"open":1501,"high":1250,"low":1502,"close":1503,"change":1391,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-19",4.79,4.685,5.34,13.86,69000,{"date":1507,"open":879,"high":619,"low":879,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-18",4.69,0.14,3.08,31200,{"date":1513,"open":1514,"high":1514,"low":1515,"close":879,"change":598,"percent_change":1516,"volume":1517,"transactions":9,"vwap":879},"2025-11-17",4.83,4.512,-2.15,19400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":742,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-14",4.77,4.772,4.51,4.65,2.2,709100,{"date":1527,"open":1528,"high":1272,"low":1529,"close":879,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":879},"2025-11-13",4.64,4.48,-0.215,-4.51,25200,{"date":1534,"open":897,"high":1487,"low":1535,"close":1536,"change":1537,"percent_change":561,"volume":1538,"transactions":9,"vwap":1536},"2025-11-12",4.67,4.765,-0.025,48400,{"date":1540,"open":879,"high":1541,"low":879,"close":1501,"change":1488,"percent_change":784,"volume":1542,"transactions":9,"vwap":1501},"2025-11-11",4.82,38000,{"date":1544,"open":1296,"high":1245,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-10",4.6,-0.47,-9.27,39800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":793,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-07",4.47,5.67,4.451,5.07,19.01,1031200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-06",4.54,4.58,4.18,4.26,-0.42,-8.97,128000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":542,"percent_change":316,"volume":1571,"transactions":9,"vwap":1570},"2025-11-05",4.99,4.37,4.68,128700,{"date":1573,"open":1289,"high":1075,"low":1574,"close":619,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":619},"2025-11-04",4.501,-0.2,-3.96,62200,{"date":1579,"open":1503,"high":1580,"low":1581,"close":1487,"change":179,"percent_change":912,"volume":1582,"transactions":9,"vwap":1487},"2025-11-03",5.75,4.8,206200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-31",6.77,6.845,5.17,-1.73,-25.07,144300,{"date":1592,"open":986,"high":1593,"low":986,"close":1001,"change":780,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1001},"2025-10-30",7.48,12.93,448800,{"date":1597,"open":1157,"high":1598,"low":1599,"close":1600,"change":60,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-29",6.29,4.651,6.11,30.28,655200,{"date":1604,"open":1605,"high":1581,"low":1606,"close":1508,"change":1607,"percent_change":1279,"volume":1608,"transactions":9,"vwap":1508},"2025-10-28",4.49,4.4,0.24,531300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":878,"change":210,"percent_change":1614,"volume":1615,"transactions":9,"vwap":878},"2025-10-27",4.44,4.465,4.38,-0.22,99200,{"date":1617,"open":1569,"high":879,"low":1569,"close":1618,"change":742,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-24",4.46,2.29,187700,{"date":1622,"open":1605,"high":890,"low":1623,"close":1624,"change":1537,"percent_change":1141,"volume":1625,"transactions":9,"vwap":1624},"2025-10-23",4.23,4.36,271100,{"date":1627,"open":1628,"high":1605,"low":784,"close":1629,"change":1630,"percent_change":143,"volume":1631,"transactions":9,"vwap":1629},"2025-10-22",4.25,4.385,-0.265,1061600,{"date":35,"open":1633,"high":609,"low":1633,"close":1523,"change":1391,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1523},4,16.25,2931800,{"status":1637,"indices":1638,"watchlist":1676,"sectors":1695,"benchmarks":1745},"success",[1639,1646,1653,1659,1665,1671],{"symbol":1640,"name":1641,"price":1642,"change":1643,"pct_change":1488,"is_up":1644,"sparkline":1645,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1647,"name":1648,"price":1649,"change":1650,"pct_change":1651,"is_up":1644,"sparkline":1652,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1654,"name":1655,"price":1656,"change":1657,"pct_change":483,"is_up":1644,"sparkline":1658,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1660,"name":1661,"price":1662,"change":1663,"pct_change":483,"is_up":1644,"sparkline":1664,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1666,"name":1667,"price":1668,"change":1669,"pct_change":1319,"is_up":1644,"sparkline":1670,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1672,"name":1673,"price":1674,"change":276,"pct_change":1651,"is_up":1644,"sparkline":1675,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1677,1683,1690],{"symbol":1678,"name":1679,"price":1680,"change":1681,"pct_change":750,"is_up":1644,"sparkline":1682,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1684,"name":1685,"price":1686,"change":1687,"pct_change":1030,"is_up":1688,"sparkline":1689,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1691,"name":1692,"price":1693,"change":918,"pct_change":1575,"is_up":1688,"sparkline":1694,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1696,1700,1704,1709,1713,1718,1722,1727,1731,1736,1740],{"name":1697,"etf":1698,"change":629,"price":1699,"is_up":1644},"Technology","XLK",197.81,{"name":1701,"etf":1702,"change":94,"price":1703,"is_up":1644},"Financials","XLF",53.46,{"name":1705,"etf":1706,"change":1707,"price":1708,"is_up":1688},"Healthcare","XLV",-1.32,166.2,{"name":1710,"etf":1711,"change":18,"price":1712,"is_up":1688},"Consumer Cycl","XLY",108.81,{"name":1714,"etf":1715,"change":1716,"price":1717,"is_up":1688},"Consumer Staples","XLP",-0.33,80.33,{"name":1719,"etf":1720,"change":481,"price":1721,"is_up":1644},"Energy","XLE",62.7,{"name":1723,"etf":1724,"change":1725,"price":1726,"is_up":1644},"Industrials","XLI",0.99,168.64,{"name":1728,"etf":1729,"change":1716,"price":1730,"is_up":1688},"Materials","XLB",48.54,{"name":1732,"etf":1733,"change":1734,"price":1735,"is_up":1688},"Real Estate","XLRE",-0.56,40.68,{"name":1737,"etf":1738,"change":307,"price":1739,"is_up":1644},"Utilities","XLU",39.68,{"name":1741,"etf":1742,"change":1743,"price":1744,"is_up":1688},"Comm Services","XLC",-0.93,109.94,[1746,1751,1755,1759],{"ticker":1747,"name":1748,"price":1749,"change":1750,"is_up":1644},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":1752,"name":1753,"price":1754,"change":1651,"is_up":1644},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1756,"name":1757,"price":1758,"change":77,"is_up":1644},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1760,"name":1761,"price":1762,"change":1266,"is_up":1644},"IWM","iShares Russell 2000",279.06]