[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMME":3,"homepage-market-summary":26,"stock-historical-RMME":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMME","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Rareview Government Money Market ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2759,3.279876,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},100.12,100.1,0.02,10008.022175,100.63,100,2928.6292556603776,19,212,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2929,620869.4022,0.09,"2025-12-02",[178,180,185,191,198,204,210,215,220,223,228,231,235,238,242,246,250,255,259,264,270,275,279,285,289,293,301,306,309,315,320,323,326,332,336,338,343,348,352,356,361,366,370,375,378,382,388,392,398,402,406,410,415,417,420,425,429,433,435,439,444,447,450,452,454,456,459,464,466,470,472,476,478,481,485,490,494,497,500,503,505,507,509,511,515,520,522,527,532,536,540,544,547,549,552,555,557,559,562,565,569,574,577,579,582,585,589,592,594,597,600,602,604,607,610,612,614,616,618,620,622,625,627,629,631,633,635,638,640,644,646,648,650,653,655,657,659,661,664,667,669,671,673,676,678,680,682,684,687,691,694,697,699,703,708,710,712,714,716,718,720,722,724,726,728,730,732,734,736,738,740,742,744,746,748,750,752,754,757,759,761,763,765,767,770,772,774,777,779,782,784,786,789,792,794,796,798,800,802,804,806,808,810,812,814,816,818,820,822,824,829,833],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":17},7,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":182,"volume":183,"transactions":179,"vwap":184},"2026-10-05",0.03,8,100.0995,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":188,"volume":189,"transactions":179,"vwap":190},"2026-10-02",100.07,-0.26,10.051259,100.0402,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",100.33,0.01,8.081523,6,99.8288,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":194,"volume":196,"transactions":202,"vwap":203},"2026-09-30",100.32,0.015,4,100.3166,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":179,"transactions":209,"vwap":206},"2026-09-29",100.305,0.005,0,5,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":182,"percent_change":182,"volume":213,"transactions":209,"vwap":214},"2026-09-28",100.3,10,100.304,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":207,"percent_change":208,"volume":218,"transactions":209,"vwap":219},"2026-09-25",100.27,6.095035,100.2681,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":217},"2026-09-24",100.265,{"date":224,"open":217,"high":217,"low":225,"close":225,"change":194,"percent_change":194,"volume":226,"transactions":227,"vwap":217},"2026-09-23",100.255,3706,26,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":230},"2026-09-22",100.245,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":182,"percent_change":182,"volume":234,"transactions":209,"vwap":233},"2026-09-21",100.235,625,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":237},"2026-09-18",100.205,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":207,"percent_change":208,"volume":196,"transactions":202,"vwap":241},"2026-09-17",100.195,100.1975,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":201,"percent_change":194,"volume":196,"transactions":202,"vwap":245},"2026-09-16",100.19,100.1915,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":207,"percent_change":208,"volume":196,"transactions":202,"vwap":249},"2026-09-15",100.175,100.18,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":19,"volume":196,"transactions":202,"vwap":254},"2026-09-14",100.17,0.025,100.1732,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":207,"percent_change":208,"volume":179,"transactions":209,"vwap":258},"2026-09-11",100.145,100.1471,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":207,"percent_change":208,"volume":263,"transactions":209,"vwap":261},"2026-09-10",100.15,100.14,23799,{"date":265,"open":261,"high":261,"low":266,"close":266,"change":194,"percent_change":194,"volume":267,"transactions":268,"vwap":269},"2026-09-09",100.135,511.798811,12,100.1495,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":148,"percent_change":148,"volume":273,"transactions":183,"vwap":274},"2026-09-08",100.125,9,100.1267,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":194,"percent_change":194,"volume":183,"transactions":179,"vwap":278},"2026-09-04",100.085,100.0832,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":194,"percent_change":194,"volume":283,"transactions":183,"vwap":284},"2026-09-03",100.09,100.075,694.165652,100.0899,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":288,"volume":196,"transactions":202,"vwap":187},"2026-09-02",100.065,-0.28,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":292},"2026-09-01",100.345,100.3525,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":19,"percent_change":19,"volume":298,"transactions":299,"vwap":300},"2026-08-31",100.3201,100.35,100.335,1586,31,100.3456,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":194,"percent_change":194,"volume":304,"transactions":209,"vwap":305},"2026-08-28",100.315,6.24918,100.3085,{"date":307,"open":206,"high":206,"low":206,"close":206,"change":194,"percent_change":194,"volume":268,"transactions":209,"vwap":308},"2026-08-27",100.3137,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":194,"percent_change":194,"volume":313,"transactions":273,"vwap":314},"2026-08-26",100.31,100.295,310.183931,100.3095,{"date":316,"open":193,"high":193,"low":217,"close":317,"change":194,"percent_change":194,"volume":318,"transactions":196,"vwap":319},"2026-08-25",100.285,6142,100.2713,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":182,"percent_change":182,"volume":179,"transactions":209,"vwap":322},"2026-08-24",100.275,{"date":324,"open":230,"high":230,"low":230,"close":230,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":325},"2026-08-21",100.2475,{"date":327,"open":328,"high":233,"low":328,"close":233,"change":194,"percent_change":194,"volume":329,"transactions":330,"vwap":331},"2026-08-20",100.22,5772,28,100.2211,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":207,"percent_change":208,"volume":196,"transactions":202,"vwap":335},"2026-08-19",100.225,100.2275,{"date":337,"open":328,"high":328,"low":328,"close":328,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":328},"2026-08-18",{"date":339,"open":328,"high":328,"low":340,"close":340,"change":253,"percent_change":19,"volume":341,"transactions":196,"vwap":342},"2026-08-17",100.21,352,100.2198,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":194,"percent_change":194,"volume":347,"transactions":179,"vwap":345},"2026-08-14",100.2,100.185,14927.066268,{"date":349,"open":248,"high":248,"low":248,"close":248,"change":194,"percent_change":194,"volume":350,"transactions":196,"vwap":351},"2026-08-13",41,100.1812,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":355},"2026-08-12",100.165,100.1668,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":194,"percent_change":194,"volume":359,"transactions":299,"vwap":360},"2026-08-11",100.155,311,100.169,{"date":362,"open":363,"high":363,"low":257,"close":257,"change":182,"percent_change":182,"volume":364,"transactions":213,"vwap":365},"2026-08-10",100.16,355,100.1648,{"date":367,"open":18,"high":368,"low":18,"close":368,"change":194,"percent_change":194,"volume":369,"transactions":273,"vwap":18},"2026-08-07",100.115,5607,{"date":371,"open":17,"high":17,"low":372,"close":372,"change":194,"percent_change":194,"volume":373,"transactions":179,"vwap":374},"2026-08-06",100.105,353,100.1198,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":194,"percent_change":194,"volume":268,"transactions":196,"vwap":277},"2026-08-05",100.095,{"date":379,"open":277,"high":277,"low":277,"close":277,"change":380,"percent_change":380,"volume":179,"transactions":209,"vwap":381},"2026-08-04",-0.29,100.0887,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":148,"volume":386,"transactions":179,"vwap":387},"2026-08-03",100.375,0.045,8.189961,100.3762,{"date":389,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":390,"transactions":179,"vwap":391},"2026-07-31",259.049821,100.3304,{"date":393,"open":296,"high":296,"low":200,"close":200,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-30",-0.01,3077,16,100.3398,{"date":399,"open":193,"high":193,"low":193,"close":193,"change":201,"percent_change":194,"volume":400,"transactions":330,"vwap":401},"2026-07-29",106,100.3396,{"date":403,"open":303,"high":303,"low":303,"close":303,"change":194,"percent_change":194,"volume":404,"transactions":330,"vwap":405},"2026-07-28",505.299016,100.3283,{"date":407,"open":200,"high":200,"low":206,"close":206,"change":182,"percent_change":182,"volume":408,"transactions":196,"vwap":409},"2026-07-27",155,100.3191,{"date":411,"open":412,"high":322,"low":412,"close":322,"change":207,"percent_change":208,"volume":413,"transactions":183,"vwap":414},"2026-07-24",100.26,1005.149568,100.2601,{"date":416,"open":217,"high":217,"low":217,"close":217,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":217},"2026-07-23",{"date":418,"open":412,"high":412,"low":412,"close":412,"change":207,"percent_change":208,"volume":196,"transactions":202,"vwap":419},"2026-07-22",100.2617,{"date":421,"open":217,"high":217,"low":225,"close":225,"change":194,"percent_change":194,"volume":422,"transactions":423,"vwap":424},"2026-07-21",206,25,100.2693,{"date":426,"open":412,"high":412,"low":230,"close":230,"change":182,"percent_change":182,"volume":427,"transactions":196,"vwap":428},"2026-07-20",154,100.2596,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":432},"2026-07-17",100.215,100.2175,{"date":434,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":196,"transactions":202,"vwap":237},"2026-07-16",{"date":436,"open":240,"high":240,"low":240,"close":240,"change":437,"percent_change":194,"volume":179,"transactions":209,"vwap":438},"2026-07-15",0.0085,100.1908,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":194,"volume":196,"transactions":202,"vwap":443},"2026-07-14",100.1865,0.0065,100.1827,{"date":445,"open":249,"high":249,"low":249,"close":249,"change":253,"percent_change":19,"volume":196,"transactions":202,"vwap":446},"2026-07-13",100.1768,{"date":448,"open":262,"high":358,"low":262,"close":358,"change":194,"percent_change":194,"volume":449,"transactions":9,"vwap":358},"2026-07-10",10000,{"date":451,"open":257,"high":257,"low":257,"close":257,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":257},"2026-07-09",{"date":453,"open":17,"high":266,"low":17,"close":266,"change":194,"percent_change":194,"volume":171,"transactions":9,"vwap":266},"2026-07-08",{"date":455,"open":272,"high":272,"low":272,"close":272,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":272},"2026-07-07",{"date":457,"open":368,"high":368,"low":368,"close":368,"change":148,"percent_change":148,"volume":458,"transactions":9,"vwap":368},"2026-07-06",200,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":22,"transactions":9,"vwap":461},"2026-07-02",100.074997,-0.275,-0.27,{"date":465,"open":296,"high":296,"low":296,"close":296,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":296},"2026-07-01",{"date":467,"open":296,"high":296,"low":468,"close":468,"change":194,"percent_change":194,"volume":469,"transactions":9,"vwap":468},"2026-06-30",100.34,600,{"date":471,"open":193,"high":193,"low":193,"close":193,"change":253,"percent_change":19,"volume":22,"transactions":9,"vwap":193},"2026-06-29",{"date":473,"open":474,"high":206,"low":474,"close":206,"change":194,"percent_change":194,"volume":475,"transactions":9,"vwap":206},"2026-06-26",100.29,2400,{"date":477,"open":312,"high":312,"low":312,"close":312,"change":194,"percent_change":194,"volume":208,"transactions":9,"vwap":312},"2026-06-25",{"date":479,"open":217,"high":317,"low":217,"close":317,"change":253,"percent_change":19,"volume":480,"transactions":9,"vwap":317},"2026-06-24",7300,{"date":482,"open":412,"high":412,"low":412,"close":412,"change":483,"percent_change":-6,"volume":484,"transactions":9,"vwap":412},"2026-06-23",-0.005,3100,{"date":486,"open":487,"high":222,"low":487,"close":222,"change":488,"percent_change":182,"volume":489,"transactions":9,"vwap":222},"2026-06-22",100.25,0.035,3600,{"date":491,"open":328,"high":492,"low":328,"close":492,"change":194,"percent_change":194,"volume":493,"transactions":9,"vwap":492},"2026-06-18",100.23,2600,{"date":495,"open":340,"high":328,"low":340,"close":328,"change":394,"percent_change":394,"volume":496,"transactions":9,"vwap":328},"2026-06-17",4100,{"date":498,"open":340,"high":492,"low":340,"close":492,"change":148,"percent_change":148,"volume":499,"transactions":9,"vwap":492},"2026-06-16",9400,{"date":501,"open":244,"high":244,"low":244,"close":244,"change":394,"percent_change":394,"volume":502,"transactions":9,"vwap":244},"2026-06-15",21200,{"date":504,"open":328,"high":328,"low":345,"close":345,"change":182,"percent_change":182,"volume":22,"transactions":9,"vwap":345},"2026-06-12",{"date":506,"open":252,"high":252,"low":252,"close":252,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":252},"2026-06-11",{"date":508,"open":252,"high":252,"low":252,"close":252,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":252},"2026-06-10",{"date":510,"open":252,"high":252,"low":261,"close":261,"change":194,"percent_change":194,"volume":480,"transactions":9,"vwap":261},"2026-06-09",{"date":512,"open":363,"high":363,"low":262,"close":262,"change":513,"percent_change":513,"volume":514,"transactions":9,"vwap":262},"2026-06-08",-0.07,52000,{"date":516,"open":252,"high":340,"low":252,"close":340,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":340},"2026-06-05",0.105,0.1,34300,{"date":521,"open":372,"high":372,"low":372,"close":372,"change":483,"percent_change":-6,"volume":22,"transactions":9,"vwap":372},"2026-06-04",{"date":523,"open":524,"high":524,"low":525,"close":525,"change":488,"percent_change":182,"volume":526,"transactions":9,"vwap":525},"2026-06-03",100.45,100.11,2500,{"date":528,"open":529,"high":529,"low":530,"close":461,"change":463,"percent_change":463,"volume":531,"transactions":9,"vwap":461},"2026-06-02",100.089996,100.059998,11000,{"date":533,"open":468,"high":291,"low":193,"close":291,"change":534,"percent_change":194,"volume":535,"transactions":9,"vwap":291},"2026-06-01",0.013,800,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":148,"volume":208,"transactions":9,"vwap":538},"2026-05-29",100.332,0.042,{"date":541,"open":474,"high":193,"low":474,"close":474,"change":542,"percent_change":543,"volume":449,"transactions":9,"vwap":474},"2026-05-28",-0.035,-0.03,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":546},"2026-05-27",100.325,{"date":548,"open":206,"high":206,"low":206,"close":206,"change":253,"percent_change":19,"volume":22,"transactions":9,"vwap":206},"2026-05-26",{"date":550,"open":551,"high":551,"low":551,"close":551,"change":148,"percent_change":148,"volume":458,"transactions":9,"vwap":551},"2026-05-22",100.28,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":394,"percent_change":394,"volume":458,"transactions":9,"vwap":554},"2026-05-21",100.24,{"date":556,"open":487,"high":487,"low":487,"close":487,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":487},"2026-05-20",{"date":558,"open":487,"high":487,"low":487,"close":487,"change":253,"percent_change":19,"volume":22,"transactions":9,"vwap":487},"2026-05-19",{"date":560,"open":487,"high":487,"low":334,"close":334,"change":201,"percent_change":194,"volume":561,"transactions":9,"vwap":334},"2026-05-18",2100,{"date":563,"open":340,"high":340,"low":340,"close":340,"change":148,"percent_change":148,"volume":564,"transactions":9,"vwap":340},"2026-05-15",300,{"date":566,"open":252,"high":340,"low":252,"close":252,"change":567,"percent_change":567,"volume":568,"transactions":9,"vwap":252},"2026-05-14",0.17,8000,{"date":570,"open":244,"high":244,"low":22,"close":22,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":22},"2026-05-13",-0.165,-0.16,9900,{"date":575,"open":249,"high":249,"low":354,"close":354,"change":483,"percent_change":-6,"volume":576,"transactions":9,"vwap":354},"2026-05-12",500,{"date":578,"open":244,"high":244,"low":252,"close":252,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":252},"2026-05-11",{"date":580,"open":252,"high":252,"low":261,"close":261,"change":19,"percent_change":19,"volume":581,"transactions":9,"vwap":261},"2026-05-08",400,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":182,"percent_change":182,"volume":458,"transactions":9,"vwap":584},"2026-05-07",100.13,{"date":586,"open":17,"high":17,"low":587,"close":587,"change":588,"percent_change":588,"volume":581,"transactions":9,"vwap":587},"2026-05-06",100.099998,-0.02,{"date":590,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":19,"volume":591,"transactions":9,"vwap":17},"2026-05-05",3800,{"date":593,"open":17,"high":17,"low":587,"close":587,"change":463,"percent_change":463,"volume":564,"transactions":9,"vwap":587},"2026-05-04",{"date":595,"open":596,"high":596,"low":596,"close":596,"change":182,"percent_change":182,"volume":22,"transactions":9,"vwap":596},"2026-05-01",100.37,{"date":598,"open":599,"high":599,"low":468,"close":468,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":468},"2026-04-30",100.36,{"date":601,"open":200,"high":200,"low":200,"close":200,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":200},"2026-04-29",{"date":603,"open":200,"high":200,"low":200,"close":200,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":200},"2026-04-28",{"date":605,"open":193,"high":193,"low":311,"close":311,"change":394,"percent_change":394,"volume":606,"transactions":9,"vwap":311},"2026-04-27",1300,{"date":608,"open":474,"high":200,"low":474,"close":200,"change":148,"percent_change":148,"volume":609,"transactions":9,"vwap":200},"2026-04-24",9100,{"date":611,"open":474,"high":474,"low":551,"close":551,"change":253,"percent_change":19,"volume":469,"transactions":9,"vwap":551},"2026-04-23",{"date":613,"open":554,"high":225,"low":554,"close":225,"change":194,"percent_change":194,"volume":576,"transactions":9,"vwap":225},"2026-04-22",{"date":615,"open":230,"high":230,"low":230,"close":230,"change":207,"percent_change":208,"volume":22,"transactions":9,"vwap":230},"2026-04-21",{"date":617,"open":492,"high":554,"low":492,"close":554,"change":207,"percent_change":208,"volume":564,"transactions":9,"vwap":554},"2026-04-20",{"date":619,"open":487,"high":487,"low":233,"close":233,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":233},"2026-04-17",{"date":621,"open":431,"high":431,"low":431,"close":431,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":431},"2026-04-16",{"date":623,"open":328,"high":328,"low":244,"close":237,"change":194,"percent_change":194,"volume":624,"transactions":9,"vwap":237},"2026-04-15",2900,{"date":626,"open":240,"high":240,"low":240,"close":240,"change":201,"percent_change":194,"volume":22,"transactions":9,"vwap":240},"2026-04-14",{"date":628,"open":252,"high":249,"low":252,"close":249,"change":483,"percent_change":-6,"volume":458,"transactions":9,"vwap":249},"2026-04-13",{"date":630,"open":252,"high":346,"low":252,"close":346,"change":488,"percent_change":182,"volume":581,"transactions":9,"vwap":346},"2026-04-10",{"date":632,"open":262,"high":261,"low":262,"close":261,"change":253,"percent_change":19,"volume":22,"transactions":9,"vwap":261},"2026-04-09",{"date":634,"open":272,"high":272,"low":272,"close":272,"change":194,"percent_change":194,"volume":458,"transactions":9,"vwap":272},"2026-04-08",{"date":636,"open":584,"high":584,"low":368,"close":368,"change":208,"percent_change":208,"volume":637,"transactions":9,"vwap":368},"2026-04-07",700,{"date":639,"open":587,"high":368,"low":587,"close":368,"change":19,"percent_change":19,"volume":581,"transactions":9,"vwap":368},"2026-04-06",{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":188,"volume":22,"transactions":9,"vwap":642},"2026-04-02",100.095001,-0.265,{"date":645,"open":596,"high":596,"low":599,"close":599,"change":194,"percent_change":194,"volume":576,"transactions":9,"vwap":599},"2026-04-01",{"date":647,"open":296,"high":296,"low":296,"close":296,"change":253,"percent_change":19,"volume":171,"transactions":9,"vwap":296},"2026-03-31",{"date":649,"open":468,"high":468,"low":546,"close":546,"change":207,"percent_change":208,"volume":576,"transactions":9,"vwap":546},"2026-03-30",{"date":651,"open":193,"high":297,"low":200,"close":200,"change":19,"percent_change":19,"volume":652,"transactions":9,"vwap":200},"2026-03-27",4300,{"date":654,"open":212,"high":212,"low":212,"close":212,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":212},"2026-03-26",{"date":656,"open":551,"high":551,"low":551,"close":551,"change":207,"percent_change":208,"volume":458,"transactions":9,"vwap":551},"2026-03-25",{"date":658,"open":322,"high":322,"low":322,"close":322,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":322},"2026-03-24",{"date":660,"open":222,"high":222,"low":222,"close":222,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":222},"2026-03-23",{"date":662,"open":200,"high":200,"low":554,"close":225,"change":148,"percent_change":148,"volume":663,"transactions":9,"vwap":225},"2026-03-20",3900,{"date":665,"open":492,"high":492,"low":431,"close":431,"change":394,"percent_change":394,"volume":666,"transactions":9,"vwap":431},"2026-03-19",900,{"date":668,"open":334,"high":334,"low":334,"close":334,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":334},"2026-03-18",{"date":670,"open":492,"high":492,"low":431,"close":431,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":431},"2026-03-17",{"date":672,"open":249,"high":340,"low":249,"close":240,"change":208,"percent_change":208,"volume":469,"transactions":9,"vwap":240},"2026-03-16",{"date":674,"open":340,"high":340,"low":240,"close":240,"change":19,"percent_change":19,"volume":675,"transactions":9,"vwap":240},"2026-03-13",13100,{"date":677,"open":248,"high":248,"low":248,"close":248,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":248},"2026-03-12",{"date":679,"open":358,"high":358,"low":358,"close":358,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":358},"2026-03-11",{"date":681,"open":584,"high":257,"low":584,"close":257,"change":208,"percent_change":208,"volume":564,"transactions":9,"vwap":257},"2026-03-10",{"date":683,"open":363,"high":363,"low":257,"close":257,"change":488,"percent_change":182,"volume":581,"transactions":9,"vwap":257},"2026-03-09",{"date":685,"open":525,"high":262,"low":525,"close":525,"change":182,"percent_change":182,"volume":686,"transactions":9,"vwap":525},"2026-03-06",2800,{"date":688,"open":525,"high":525,"low":689,"close":689,"change":483,"percent_change":-6,"volume":690,"transactions":9,"vwap":689},"2026-03-05",100.080002,12800,{"date":692,"open":187,"high":693,"low":187,"close":693,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":693},"2026-03-04",100.084999,{"date":695,"open":461,"high":461,"low":461,"close":461,"change":696,"percent_change":696,"volume":637,"transactions":9,"vwap":461},"2026-03-03",-0.24,{"date":698,"open":212,"high":193,"low":212,"close":303,"change":483,"percent_change":-6,"volume":573,"transactions":9,"vwap":303},"2026-03-02",{"date":700,"open":200,"high":200,"low":200,"close":200,"change":701,"percent_change":208,"volume":702,"transactions":9,"vwap":200},"2026-02-27",0.001,5000,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":22,"transactions":9,"vwap":705},"2026-02-26",100.319,0.054,0.05,{"date":709,"open":487,"high":222,"low":487,"close":222,"change":208,"percent_change":208,"volume":576,"transactions":9,"vwap":222},"2026-02-25",{"date":711,"open":551,"high":551,"low":222,"close":222,"change":194,"percent_change":194,"volume":535,"transactions":9,"vwap":222},"2026-02-24",{"date":713,"open":412,"high":599,"low":225,"close":225,"change":207,"percent_change":208,"volume":666,"transactions":9,"vwap":225},"2026-02-23",{"date":715,"open":412,"high":217,"low":492,"close":487,"change":385,"percent_change":148,"volume":581,"transactions":9,"vwap":487},"2026-02-20",{"date":717,"open":328,"high":328,"low":237,"close":237,"change":194,"percent_change":194,"volume":469,"transactions":9,"vwap":237},"2026-02-19",{"date":719,"open":340,"high":340,"low":240,"close":240,"change":194,"percent_change":194,"volume":576,"transactions":9,"vwap":240},"2026-02-18",{"date":721,"open":346,"high":346,"low":346,"close":346,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":346},"2026-02-17",{"date":723,"open":345,"high":345,"low":346,"close":346,"change":148,"percent_change":148,"volume":609,"transactions":9,"vwap":346},"2026-02-13",{"date":725,"open":257,"high":257,"low":257,"close":257,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":257},"2026-02-12",{"date":727,"open":257,"high":257,"low":257,"close":257,"change":194,"percent_change":194,"volume":208,"transactions":9,"vwap":257},"2026-02-11",{"date":729,"open":17,"high":266,"low":17,"close":266,"change":19,"percent_change":19,"volume":581,"transactions":9,"vwap":266},"2026-02-10",{"date":731,"open":584,"high":584,"low":368,"close":368,"change":483,"percent_change":-6,"volume":458,"transactions":9,"vwap":368},"2026-02-09",{"date":733,"open":584,"high":584,"low":17,"close":17,"change":385,"percent_change":148,"volume":458,"transactions":9,"vwap":17},"2026-02-06",{"date":735,"open":689,"high":689,"low":461,"close":461,"change":483,"percent_change":-6,"volume":469,"transactions":9,"vwap":461},"2026-02-05",{"date":737,"open":529,"high":529,"low":689,"close":689,"change":19,"percent_change":19,"volume":564,"transactions":9,"vwap":689},"2026-02-04",{"date":739,"open":187,"high":187,"low":530,"close":530,"change":462,"percent_change":463,"volume":458,"transactions":9,"vwap":530},"2026-02-03",{"date":741,"open":297,"high":297,"low":297,"close":297,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":297},"2026-02-02",{"date":743,"open":193,"high":193,"low":303,"close":303,"change":194,"percent_change":194,"volume":171,"transactions":9,"vwap":303},"2026-01-30",{"date":745,"open":206,"high":206,"low":206,"close":206,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":206},"2026-01-29",{"date":747,"open":312,"high":312,"low":312,"close":312,"change":194,"percent_change":194,"volume":208,"transactions":9,"vwap":312},"2026-01-28",{"date":749,"open":317,"high":317,"low":317,"close":317,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":317},"2026-01-27",{"date":751,"open":322,"high":322,"low":322,"close":322,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":322},"2026-01-26",{"date":753,"open":551,"high":551,"low":222,"close":222,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":222},"2026-01-23",{"date":755,"open":412,"high":412,"low":230,"close":230,"change":194,"percent_change":194,"volume":756,"transactions":9,"vwap":230},"2026-01-22",2000,{"date":758,"open":233,"high":233,"low":233,"close":233,"change":207,"percent_change":208,"volume":22,"transactions":9,"vwap":233},"2026-01-21",{"date":760,"open":492,"high":492,"low":492,"close":492,"change":207,"percent_change":208,"volume":581,"transactions":9,"vwap":492},"2026-01-20",{"date":762,"open":334,"high":334,"low":334,"close":334,"change":707,"percent_change":707,"volume":208,"transactions":9,"vwap":334},"2026-01-16",{"date":764,"open":248,"high":248,"low":248,"close":248,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":248},"2026-01-15",{"date":766,"open":354,"high":354,"low":354,"close":354,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":354},"2026-01-14",{"date":768,"open":363,"high":354,"low":363,"close":354,"change":207,"percent_change":208,"volume":769,"transactions":9,"vwap":354},"2026-01-13",3500,{"date":771,"open":21,"high":21,"low":363,"close":363,"change":201,"percent_change":194,"volume":458,"transactions":9,"vwap":363},"2026-01-12",{"date":773,"open":257,"high":257,"low":257,"close":257,"change":253,"percent_change":19,"volume":22,"transactions":9,"vwap":257},"2026-01-09",{"date":775,"open":17,"high":17,"low":17,"close":17,"change":207,"percent_change":208,"volume":776,"transactions":9,"vwap":17},"2026-01-08",6200,{"date":778,"open":368,"high":368,"low":368,"close":368,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":368},"2026-01-07",{"date":780,"open":584,"high":262,"low":368,"close":368,"change":207,"percent_change":208,"volume":781,"transactions":9,"vwap":368},"2026-01-06",10500,{"date":783,"open":525,"high":525,"low":525,"close":525,"change":194,"percent_change":194,"volume":22,"transactions":9,"vwap":525},"2026-01-05",{"date":785,"open":587,"high":587,"low":587,"close":587,"change":148,"percent_change":148,"volume":22,"transactions":9,"vwap":587},"2026-01-02",{"date":787,"open":689,"high":689,"low":530,"close":530,"change":182,"percent_change":182,"volume":788,"transactions":9,"vwap":530},"2025-12-31",6500,{"date":790,"open":187,"high":187,"low":791,"close":791,"change":463,"percent_change":463,"volume":496,"transactions":9,"vwap":791},"2025-12-30",100.029999,{"date":793,"open":311,"high":311,"low":212,"close":212,"change":19,"percent_change":19,"volume":564,"transactions":9,"vwap":212},"2025-12-29",{"date":795,"open":551,"high":551,"low":551,"close":551,"change":19,"percent_change":19,"volume":208,"transactions":9,"vwap":551},"2025-12-26",{"date":797,"open":412,"high":412,"low":412,"close":412,"change":253,"percent_change":19,"volume":209,"transactions":9,"vwap":412},"2025-12-24",{"date":799,"open":233,"high":233,"low":233,"close":233,"change":201,"percent_change":194,"volume":22,"transactions":9,"vwap":233},"2025-12-23",{"date":801,"open":328,"high":328,"low":328,"close":328,"change":207,"percent_change":208,"volume":22,"transactions":9,"vwap":328},"2025-12-22",{"date":803,"open":431,"high":431,"low":431,"close":431,"change":253,"percent_change":19,"volume":208,"transactions":9,"vwap":431},"2025-12-19",{"date":805,"open":244,"high":244,"low":244,"close":244,"change":201,"percent_change":194,"volume":22,"transactions":9,"vwap":244},"2025-12-18",{"date":807,"open":248,"high":248,"low":248,"close":248,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":248},"2025-12-17",{"date":809,"open":248,"high":248,"low":248,"close":248,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":248},"2025-12-16",{"date":811,"open":358,"high":358,"low":358,"close":358,"change":483,"percent_change":-6,"volume":208,"transactions":9,"vwap":358},"2025-12-15",{"date":813,"open":363,"high":363,"low":363,"close":363,"change":488,"percent_change":182,"volume":22,"transactions":9,"vwap":363},"2025-12-12",{"date":815,"open":272,"high":272,"low":272,"close":272,"change":253,"percent_change":19,"volume":208,"transactions":9,"vwap":272},"2025-12-11",{"date":817,"open":587,"high":587,"low":587,"close":587,"change":208,"percent_change":208,"volume":22,"transactions":9,"vwap":587},"2025-12-10",{"date":819,"open":587,"high":587,"low":587,"close":587,"change":207,"percent_change":208,"volume":208,"transactions":9,"vwap":587},"2025-12-09",{"date":821,"open":642,"high":642,"low":642,"close":642,"change":201,"percent_change":194,"volume":208,"transactions":9,"vwap":642},"2025-12-08",{"date":823,"open":529,"high":529,"low":689,"close":689,"change":182,"percent_change":182,"volume":576,"transactions":9,"vwap":689},"2025-12-05",{"date":825,"open":826,"high":827,"low":826,"close":827,"change":253,"percent_change":19,"volume":828,"transactions":9,"vwap":827},"2025-12-04",100.040001,100.050003,76600,{"date":830,"open":826,"high":826,"low":831,"close":831,"change":483,"percent_change":-6,"volume":832,"transactions":9,"vwap":831},"2025-12-03",100.025002,64000,{"date":176,"open":791,"high":791,"low":791,"close":791,"change":208,"percent_change":208,"volume":834,"transactions":9,"vwap":791},60544]