[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCAQ":3,"stock-historical-CCAQ":28,"homepage-market-summary":924},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CCAQ","2026-09-24",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Collective Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Collective Acquisition Corp is a blank check company.","Pmb 616 Miami, FL",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.69,10.65,10.58,10.7,-0.01,-0.09,4791,59,10.6362,10.38,54412.557852125,96.9,1471,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":18,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},3.5,9541,3482603.702536,113.8,"2019-03-15",[39,40,48,56,64,75,82,88,95,103,110,119,127,133,142,150,155,160,165,170,175,181,186,191,195,201,204,207,210,215,219,223,226,228,232,235,238,242,244,247,249,251,254,256,259,263,267,271,274,276,278,280,282,284,286,289,293,295,298,300,305,311,314,316,321,323,325,327,329,331,333,335,337,339,341,343,345,347,349,351,353,355,357,359,361,363,365,367,369,371,373,375,377,379,381,383,385,387,389,391,393,395,397,399,401,403,405,407,409,411,413,415,417,419,421,423,425,427,429,431,433,435,437,439,441,443,445,447,449,451,453,455,457,459,461,463,465,467,469,471,473,475,477,479,481,483,485,487,489,491,493,495,497,499,501,503,505,507,509,511,513,515,517,519,521,523,525,527,529,531,533,535,537,539,541,543,545,547,549,551,553,555,557,559,561,563,565,567,569,571,573,575,577,579,581,583,585,587,589,591,593,595,597,599,601,603,605,607,609,611,613,615,617,619,621,623,625,627,629,631,633,635,637,639,641,643,645,647,649,651,653,655,657,659,661,663,665,667,669,671,673,675,677,679,681,683,685,687,689,691,693,695,697,699,701,703,705,707,709,711,713,715,717,719,721,723,725,727,729,731,733,735,737,739,741,743,745,747,749,751,753,755,757,759,761,763,765,767,769,771,773,775,777,779,781,783,785,787,789,791,793,795,797,799,801,803,805,807,809,811,813,815,817,819,821,823,825,827,829,831,833,835,837,839,841,843,845,847,849,851,853,855,857,859,861,863,865,867,869,871,873,875,877,881,883,885,887,889,891,893,895,897,899,901,903,905,907,909,911,913,915,917,919,921,923],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":18,"low":42,"close":18,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-14",10.6,0.02,0.19,4615,15,10.6105,{"date":49,"open":50,"high":50,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-11",10.68,0.1,0.95,172,12,10.6698,{"date":57,"open":58,"high":58,"low":17,"close":17,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-09",10.59,0.035,0.33,352.035335,41,10.5919,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-02",10.55,10.62,10.49,10.545,-0.005,-0.05,5423.094451,109,10.5522,{"date":76,"open":66,"high":66,"low":77,"close":66,"change":78,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-08-31",10.46,0,6186,83,10.5292,{"date":83,"open":84,"high":66,"low":84,"close":66,"change":78,"percent_change":78,"volume":85,"transactions":86,"vwap":87},"2026-08-20",10.48,250,11,10.5164,{"date":89,"open":84,"high":66,"low":84,"close":66,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-08-19",0.03,0.29,1095,46,10.5038,{"date":96,"open":84,"high":97,"low":84,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-08-17",10.52,0.004,0.04,4526,44,10.5181,{"date":104,"open":97,"high":97,"low":68,"close":105,"change":106,"percent_change":51,"volume":107,"transactions":108,"vwap":109},"2026-08-14",10.516,0.011,1358,36,10.4947,{"date":111,"open":112,"high":113,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-08-13",10.4901,10.505,0.015,0.14,802,20,10.4993,{"date":120,"open":121,"high":121,"low":68,"close":68,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-08-12",10.495,-0.02,-0.19,1426,43,10.4944,{"date":128,"open":84,"high":129,"low":84,"close":129,"change":99,"percent_change":130,"volume":131,"transactions":93,"vwap":132},"2026-08-11",10.51,0.38,6520,10.504,{"date":134,"open":135,"high":136,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-08-07",10.43,10.47,-0.019,-0.18,490,17,10.4514,{"date":143,"open":135,"high":144,"low":135,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-08-03",10.489,0.009,0.09,711,25,10.4484,{"date":151,"open":135,"high":84,"low":135,"close":84,"change":78,"percent_change":78,"volume":152,"transactions":153,"vwap":154},"2026-07-31",2259.095602,19,10.4659,{"date":156,"open":157,"high":84,"low":136,"close":84,"change":78,"percent_change":78,"volume":158,"transactions":153,"vwap":159},"2026-07-30",10.4795,910,10.477,{"date":161,"open":162,"high":84,"low":162,"close":84,"change":78,"percent_change":78,"volume":163,"transactions":164,"vwap":84},"2026-07-29",10.475,351295.095431,29,{"date":166,"open":84,"high":84,"low":84,"close":84,"change":78,"percent_change":78,"volume":167,"transactions":168,"vwap":169},"2026-07-28",523.095465,13,10.4799,{"date":171,"open":136,"high":84,"low":77,"close":84,"change":78,"percent_change":78,"volume":172,"transactions":173,"vwap":174},"2026-07-27",21137.095345,34,10.4658,{"date":176,"open":136,"high":84,"low":177,"close":84,"change":78,"percent_change":78,"volume":178,"transactions":179,"vwap":180},"2026-07-24",10.45,57588.095442,88,10.4582,{"date":182,"open":84,"high":84,"low":84,"close":84,"change":183,"percent_change":51,"volume":184,"transactions":46,"vwap":185},"2026-07-23",0.01,635.095465,10.4797,{"date":187,"open":136,"high":136,"low":77,"close":136,"change":78,"percent_change":78,"volume":188,"transactions":189,"vwap":190},"2026-07-22",99057,69,10.4699,{"date":192,"open":136,"high":136,"low":136,"close":136,"change":114,"percent_change":115,"volume":193,"transactions":194,"vwap":190},"2026-07-21",317,5,{"date":196,"open":77,"high":77,"low":177,"close":197,"change":70,"percent_change":71,"volume":198,"transactions":199,"vwap":200},"2026-07-20",10.455,83365,71,10.4541,{"date":202,"open":77,"high":77,"low":177,"close":77,"change":78,"percent_change":78,"volume":203,"transactions":9,"vwap":77},"2026-07-17",163200,{"date":205,"open":136,"high":136,"low":197,"close":77,"change":122,"percent_change":123,"volume":206,"transactions":9,"vwap":77},"2026-07-16",381100,{"date":208,"open":136,"high":84,"low":136,"close":84,"change":183,"percent_change":51,"volume":209,"transactions":9,"vwap":84},"2026-07-15",77500,{"date":211,"open":136,"high":136,"low":77,"close":136,"change":212,"percent_change":213,"volume":214,"transactions":9,"vwap":136},"2026-07-14",0.005,0.05,265300,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":212,"percent_change":213,"volume":218,"transactions":9,"vwap":217},"2026-07-13",10.465,200000,{"date":220,"open":177,"high":136,"low":177,"close":77,"change":19,"percent_change":221,"volume":222,"transactions":9,"vwap":77},"2026-07-10",-0.1,112200,{"date":224,"open":136,"high":136,"low":177,"close":136,"change":183,"percent_change":51,"volume":225,"transactions":9,"vwap":136},"2026-07-09",1386600,{"date":227,"open":77,"high":77,"low":77,"close":77,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":77},"2026-07-08",{"date":229,"open":77,"high":77,"low":230,"close":77,"change":78,"percent_change":78,"volume":231,"transactions":9,"vwap":77},"2026-07-07",10.459,11400,{"date":233,"open":177,"high":77,"low":177,"close":77,"change":19,"percent_change":221,"volume":234,"transactions":9,"vwap":77},"2026-07-06",8000,{"date":236,"open":177,"high":84,"low":177,"close":136,"change":212,"percent_change":213,"volume":237,"transactions":9,"vwap":136},"2026-07-02",50500,{"date":239,"open":135,"high":217,"low":135,"close":217,"change":59,"percent_change":240,"volume":241,"transactions":9,"vwap":217},"2026-07-01",0.34,63900,{"date":243,"open":135,"high":135,"low":135,"close":135,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":135},"2026-06-30",{"date":245,"open":135,"high":135,"low":135,"close":135,"change":78,"percent_change":78,"volume":246,"transactions":9,"vwap":135},"2026-06-29",2000,{"date":248,"open":135,"high":135,"low":135,"close":135,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":135},"2026-06-26",{"date":250,"open":135,"high":135,"low":135,"close":135,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":135},"2026-06-25",{"date":252,"open":177,"high":177,"low":135,"close":135,"change":78,"percent_change":78,"volume":253,"transactions":9,"vwap":135},"2026-06-24",71500,{"date":255,"open":135,"high":135,"low":135,"close":135,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":135},"2026-06-23",{"date":257,"open":135,"high":135,"low":135,"close":135,"change":19,"percent_change":221,"volume":258,"transactions":9,"vwap":135},"2026-06-22",200,{"date":260,"open":135,"high":261,"low":135,"close":261,"change":43,"percent_change":44,"volume":262,"transactions":9,"vwap":261},"2026-06-18",10.44,7500,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":183,"percent_change":51,"volume":266,"transactions":9,"vwap":265},"2026-06-17",10.42,400,{"date":268,"open":265,"high":265,"low":269,"close":269,"change":43,"percent_change":44,"volume":270,"transactions":9,"vwap":269},"2026-06-16",10.41,2200,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-15",10.39,{"date":275,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-12",{"date":277,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-11",{"date":279,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-10",{"date":281,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-09",{"date":283,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-08",{"date":285,"open":273,"high":273,"low":273,"close":273,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":273},"2026-06-05",{"date":287,"open":273,"high":273,"low":273,"close":273,"change":19,"percent_change":221,"volume":288,"transactions":9,"vwap":273},"2026-06-04",300,{"date":290,"open":273,"high":261,"low":24,"close":291,"change":43,"percent_change":44,"volume":292,"transactions":9,"vwap":291},"2026-06-03",10.4,15800,{"date":294,"open":24,"high":24,"low":24,"close":24,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":24},"2026-06-02",{"date":296,"open":24,"high":24,"low":24,"close":24,"change":78,"percent_change":78,"volume":297,"transactions":9,"vwap":24},"2026-06-01",600,{"date":299,"open":24,"high":24,"low":24,"close":24,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":24},"2026-05-29",{"date":301,"open":24,"high":24,"low":24,"close":24,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":24},"2026-05-28",-0.12,-1.14,500,{"date":306,"open":24,"high":307,"low":24,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":9,"vwap":307},"2026-05-27",10.5,0.08,0.77,1300,{"date":312,"open":265,"high":265,"low":265,"close":265,"change":99,"percent_change":313,"volume":288,"transactions":9,"vwap":265},"2026-05-26",0.39,{"date":315,"open":24,"high":24,"low":24,"close":24,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":24},"2026-05-22",{"date":317,"open":265,"high":265,"low":24,"close":24,"change":318,"percent_change":319,"volume":320,"transactions":9,"vwap":24},"2026-05-21",6.88,196.57,4300,{"date":322,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-22",{"date":324,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-21",{"date":326,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-20",{"date":328,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-19",{"date":330,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-18",{"date":332,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-15",{"date":334,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-14",{"date":336,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-13",{"date":338,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-12",{"date":340,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-11",{"date":342,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-08",{"date":344,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-07",{"date":346,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-06",{"date":348,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-05",{"date":350,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-04",{"date":352,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-05-01",{"date":354,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-30",{"date":356,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-29",{"date":358,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-28",{"date":360,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-27",{"date":362,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-24",{"date":364,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-23",{"date":366,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-22",{"date":368,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-21",{"date":370,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-20",{"date":372,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-17",{"date":374,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-16",{"date":376,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-15",{"date":378,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-14",{"date":380,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-13",{"date":382,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-09",{"date":384,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-08",{"date":386,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-07",{"date":388,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-06",{"date":390,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-03",{"date":392,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-02",{"date":394,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-04-01",{"date":396,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-31",{"date":398,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-30",{"date":400,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-27",{"date":402,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-26",{"date":404,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-25",{"date":406,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-24",{"date":408,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-23",{"date":410,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-20",{"date":412,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-19",{"date":414,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-18",{"date":416,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-17",{"date":418,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-16",{"date":420,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-13",{"date":422,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-12",{"date":424,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-11",{"date":426,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-10",{"date":428,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-09",{"date":430,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-06",{"date":432,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-05",{"date":434,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-04",{"date":436,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-03",{"date":438,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-03-02",{"date":440,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-28",{"date":442,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-27",{"date":444,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-26",{"date":446,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-25",{"date":448,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-24",{"date":450,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-21",{"date":452,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-20",{"date":454,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-19",{"date":456,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-18",{"date":458,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-14",{"date":460,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-13",{"date":462,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-12",{"date":464,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-11",{"date":466,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-10",{"date":468,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-07",{"date":470,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-06",{"date":472,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-05",{"date":474,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-04",{"date":476,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-02-03",{"date":478,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-31",{"date":480,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-30",{"date":482,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-29",{"date":484,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-28",{"date":486,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-27",{"date":488,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-24",{"date":490,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-23",{"date":492,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-22",{"date":494,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-21",{"date":496,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-17",{"date":498,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-16",{"date":500,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-15",{"date":502,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-14",{"date":504,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-13",{"date":506,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-10",{"date":508,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-09",{"date":510,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-08",{"date":512,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-07",{"date":514,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-06",{"date":516,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-03",{"date":518,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2020-01-02",{"date":520,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-31",{"date":522,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-30",{"date":524,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-27",{"date":526,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-26",{"date":528,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-24",{"date":530,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-23",{"date":532,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-20",{"date":534,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-19",{"date":536,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-18",{"date":538,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-17",{"date":540,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-16",{"date":542,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-13",{"date":544,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-12",{"date":546,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-11",{"date":548,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-10",{"date":550,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-09",{"date":552,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-06",{"date":554,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-05",{"date":556,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-04",{"date":558,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-03",{"date":560,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-12-02",{"date":562,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-29",{"date":564,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-27",{"date":566,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-26",{"date":568,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-25",{"date":570,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-22",{"date":572,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-21",{"date":574,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-20",{"date":576,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-19",{"date":578,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-18",{"date":580,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-15",{"date":582,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-14",{"date":584,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-13",{"date":586,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-12",{"date":588,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-11",{"date":590,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-08",{"date":592,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-07",{"date":594,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-06",{"date":596,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-05",{"date":598,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-04",{"date":600,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-11-01",{"date":602,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-31",{"date":604,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-30",{"date":606,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-29",{"date":608,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-28",{"date":610,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-25",{"date":612,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-24",{"date":614,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-23",{"date":616,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-22",{"date":618,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-21",{"date":620,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-18",{"date":622,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-17",{"date":624,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-16",{"date":626,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-15",{"date":628,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-14",{"date":630,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-11",{"date":632,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-10",{"date":634,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-09",{"date":636,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-08",{"date":638,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-07",{"date":640,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-04",{"date":642,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-03",{"date":644,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-02",{"date":646,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-10-01",{"date":648,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-30",{"date":650,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-27",{"date":652,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-26",{"date":654,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-25",{"date":656,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-24",{"date":658,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-23",{"date":660,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-20",{"date":662,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-19",{"date":664,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-18",{"date":666,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-17",{"date":668,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-16",{"date":670,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-13",{"date":672,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-12",{"date":674,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-11",{"date":676,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-10",{"date":678,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-09",{"date":680,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-06",{"date":682,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-05",{"date":684,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-04",{"date":686,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-09-03",{"date":688,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-30",{"date":690,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-29",{"date":692,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-28",{"date":694,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-27",{"date":696,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-26",{"date":698,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-23",{"date":700,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-22",{"date":702,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-21",{"date":704,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-20",{"date":706,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-19",{"date":708,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-16",{"date":710,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-15",{"date":712,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-14",{"date":714,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-13",{"date":716,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-12",{"date":718,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-09",{"date":720,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-08",{"date":722,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-07",{"date":724,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-06",{"date":726,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-05",{"date":728,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-02",{"date":730,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-08-01",{"date":732,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-31",{"date":734,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-30",{"date":736,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-29",{"date":738,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-26",{"date":740,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-25",{"date":742,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-24",{"date":744,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-23",{"date":746,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-22",{"date":748,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-19",{"date":750,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-18",{"date":752,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-17",{"date":754,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-16",{"date":756,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-15",{"date":758,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-12",{"date":760,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-11",{"date":762,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-10",{"date":764,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-09",{"date":766,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-08",{"date":768,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-05",{"date":770,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-03",{"date":772,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-02",{"date":774,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-07-01",{"date":776,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-28",{"date":778,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-27",{"date":780,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-26",{"date":782,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-25",{"date":784,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-24",{"date":786,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-21",{"date":788,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-20",{"date":790,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-19",{"date":792,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-18",{"date":794,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-17",{"date":796,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-14",{"date":798,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-13",{"date":800,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-12",{"date":802,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-11",{"date":804,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-10",{"date":806,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-07",{"date":808,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-06",{"date":810,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-05",{"date":812,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-04",{"date":814,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-06-03",{"date":816,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-31",{"date":818,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-30",{"date":820,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-29",{"date":822,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-28",{"date":824,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-24",{"date":826,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-23",{"date":828,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-22",{"date":830,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-21",{"date":832,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-20",{"date":834,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-17",{"date":836,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-16",{"date":838,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-15",{"date":840,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-14",{"date":842,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-13",{"date":844,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-10",{"date":846,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-09",{"date":848,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-08",{"date":850,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-07",{"date":852,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-06",{"date":854,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-03",{"date":856,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-02",{"date":858,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-05-01",{"date":860,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-30",{"date":862,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-29",{"date":864,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-26",{"date":866,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-25",{"date":868,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-24",{"date":870,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-23",{"date":872,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-22",{"date":874,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-18",{"date":876,"open":33,"high":33,"low":33,"close":33,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":33},"2019-04-17",{"date":878,"open":33,"high":33,"low":33,"close":33,"change":879,"percent_change":880,"volume":258,"transactions":9,"vwap":33},"2019-04-16",-1.5,-30,{"date":882,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-15",{"date":884,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-12",{"date":886,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-11",{"date":888,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-10",{"date":890,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-09",{"date":892,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-08",{"date":894,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-05",{"date":896,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-04",{"date":898,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-03",{"date":900,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-02",{"date":902,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-04-01",{"date":904,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-29",{"date":906,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-28",{"date":908,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-27",{"date":910,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-26",{"date":912,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-25",{"date":914,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-22",{"date":916,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-21",{"date":918,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-20",{"date":920,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-19",{"date":922,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},"2019-03-18",{"date":37,"open":194,"high":194,"low":194,"close":194,"change":78,"percent_change":78,"volume":78,"transactions":9,"vwap":194},{"status":925,"indices":926,"watchlist":968,"sectors":990,"benchmarks":1044},"success",[927,936,942,948,955,961],{"symbol":928,"name":929,"price":930,"change":931,"pct_change":932,"is_up":933,"sparkline":934,"date":935},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":937,"name":938,"price":939,"change":940,"pct_change":30,"is_up":933,"sparkline":941,"date":935},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":943,"name":944,"price":945,"change":85,"pct_change":946,"is_up":933,"sparkline":947,"date":935},"DJI","DOW JONES",51177,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":949,"name":950,"price":951,"change":952,"pct_change":953,"is_up":933,"sparkline":954,"date":935},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":956,"name":957,"price":958,"change":148,"pct_change":959,"is_up":933,"sparkline":960,"date":935},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":962,"name":963,"price":964,"change":965,"pct_change":966,"is_up":13,"sparkline":967,"date":935},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[969,976,983],{"symbol":970,"name":971,"price":972,"change":973,"pct_change":974,"is_up":933,"sparkline":975,"date":935},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":977,"name":978,"price":979,"change":980,"pct_change":981,"is_up":933,"sparkline":982,"date":935},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":984,"name":985,"price":986,"change":987,"pct_change":988,"is_up":933,"sparkline":989,"date":935},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[991,996,1001,1005,1010,1015,1020,1025,1030,1035,1039],{"name":992,"etf":993,"change":994,"price":995,"is_up":933},"Technology","XLK",1.01,199.81,{"name":997,"etf":998,"change":999,"price":1000,"is_up":933},"Financials","XLF",0.06,53.49,{"name":1002,"etf":1003,"change":19,"price":1004,"is_up":13},"Healthcare","XLV",166.18,{"name":1006,"etf":1007,"change":1008,"price":1009,"is_up":933},"Consumer Cycl","XLY",1.13,110.04,{"name":1011,"etf":1012,"change":1013,"price":1014,"is_up":933},"Consumer Staples","XLP",0.25,80.53,{"name":1016,"etf":1017,"change":1018,"price":1019,"is_up":933},"Energy","XLE",0.4,62.95,{"name":1021,"etf":1022,"change":1023,"price":1024,"is_up":933},"Industrials","XLI",0.78,169.95,{"name":1026,"etf":1027,"change":1028,"price":1029,"is_up":933},"Materials","XLB",0.66,48.86,{"name":1031,"etf":1032,"change":1033,"price":1034,"is_up":933},"Real Estate","XLRE",0.32,40.81,{"name":1036,"etf":1037,"change":130,"price":1038,"is_up":933},"Utilities","XLU",39.83,{"name":1040,"etf":1041,"change":1042,"price":1043,"is_up":933},"Comm Services","XLC",0.35,110.32,[1045,1050,1054,1058],{"ticker":1046,"name":1047,"price":1048,"change":1049,"is_up":933},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1051,"name":1052,"price":1053,"change":981,"is_up":933},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1055,"name":1056,"price":1057,"change":946,"is_up":933},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1059,"name":1060,"price":1061,"change":959,"is_up":933},"IWM","iShares Russell 2000",281.52]