[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMME":3,"homepage-market-summary":26,"stock-historical-RMME":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMME","2026-10-07",{"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":18,"high":18,"low":17,"prev_close":17,"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},100.11,100.1117,0,1113,100.63,100,2920.109765375587,17.5,213,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2920,621983.380025,0.08,"2025-12-02",[180,183,188,194,200,206,212,217,222,227,230,235,238,242,245,249,253,257,263,267,272,278,283,287,293,297,301,309,314,317,323,328,331,334,340,344,346,351,356,360,364,369,374,378,383,386,390,396,400,406,410,414,418,423,425,428,433,437,441,443,447,452,455,458,460,462,464,467,472,474,478,480,484,486,489,493,498,502,505,508,511,513,515,517,519,523,528,530,534,539,543,547,551,554,556,559,562,564,566,569,572,576,581,584,586,589,592,595,598,600,603,606,608,610,613,616,618,620,622,624,626,628,631,633,635,637,639,641,644,646,650,652,654,656,659,661,663,665,667,670,673,675,677,679,682,684,686,688,690,693,697,700,702,704,708,713,715,717,719,721,723,725,727,729,731,733,735,737,739,741,743,745,747,749,751,753,755,757,759,762,764,766,768,770,772,775,777,779,782,784,787,789,791,794,797,799,801,803,805,807,809,811,813,815,817,819,821,823,825,827,829,834,838],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":181,"vwap":182},9,100.1116,{"date":36,"open":184,"high":184,"low":17,"close":17,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":184},100.12,0.01,10009,8,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":187,"transactions":192,"vwap":193},"2026-10-05",100.1,0.03,7,100.0995,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":192,"vwap":199},"2026-10-02",100.07,-0.26,10.051259,100.0402,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":185,"percent_change":185,"volume":203,"transactions":204,"vwap":205},"2026-10-01",100.33,8.081523,6,99.8288,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":185,"volume":204,"transactions":210,"vwap":211},"2026-09-30",100.32,0.015,4,100.3166,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":19,"volume":192,"transactions":216,"vwap":214},"2026-09-29",100.305,0.005,5,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":191,"percent_change":191,"volume":220,"transactions":216,"vwap":221},"2026-09-28",100.3,10,100.304,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":215,"percent_change":19,"volume":225,"transactions":216,"vwap":226},"2026-09-25",100.27,6.095035,100.2681,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":224},"2026-09-24",100.265,{"date":231,"open":224,"high":224,"low":232,"close":232,"change":185,"percent_change":185,"volume":233,"transactions":234,"vwap":224},"2026-09-23",100.255,3706,26,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":237},"2026-09-22",100.245,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":191,"percent_change":191,"volume":241,"transactions":216,"vwap":240},"2026-09-21",100.235,625,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":244},"2026-09-18",100.205,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":215,"percent_change":19,"volume":204,"transactions":210,"vwap":248},"2026-09-17",100.195,100.1975,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":209,"percent_change":185,"volume":204,"transactions":210,"vwap":252},"2026-09-16",100.19,100.1915,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":215,"percent_change":19,"volume":204,"transactions":210,"vwap":256},"2026-09-15",100.175,100.18,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":204,"transactions":210,"vwap":262},"2026-09-14",100.17,0.025,0.02,100.1732,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":215,"percent_change":19,"volume":192,"transactions":216,"vwap":266},"2026-09-11",100.145,100.1471,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":215,"percent_change":19,"volume":271,"transactions":216,"vwap":269},"2026-09-10",100.15,100.14,23799,{"date":273,"open":269,"high":269,"low":274,"close":274,"change":185,"percent_change":185,"volume":275,"transactions":276,"vwap":277},"2026-09-09",100.135,511.798811,12,100.1495,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":281,"volume":181,"transactions":187,"vwap":282},"2026-09-08",100.125,0.04,100.1267,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":185,"percent_change":185,"volume":187,"transactions":192,"vwap":286},"2026-09-04",100.085,100.0832,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":185,"percent_change":185,"volume":291,"transactions":187,"vwap":292},"2026-09-03",100.09,100.075,694.165652,100.0899,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":296,"volume":204,"transactions":210,"vwap":196},"2026-09-02",100.065,-0.28,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":300},"2026-09-01",100.345,100.3525,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":261,"percent_change":261,"volume":306,"transactions":307,"vwap":308},"2026-08-31",100.3201,100.35,100.335,1586,31,100.3456,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":185,"percent_change":185,"volume":312,"transactions":216,"vwap":313},"2026-08-28",100.315,6.24918,100.3085,{"date":315,"open":214,"high":214,"low":214,"close":214,"change":185,"percent_change":185,"volume":276,"transactions":216,"vwap":316},"2026-08-27",100.3137,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":185,"percent_change":185,"volume":321,"transactions":181,"vwap":322},"2026-08-26",100.31,100.295,310.183931,100.3095,{"date":324,"open":202,"high":202,"low":224,"close":325,"change":185,"percent_change":185,"volume":326,"transactions":204,"vwap":327},"2026-08-25",100.285,6142,100.2713,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":191,"percent_change":191,"volume":192,"transactions":216,"vwap":330},"2026-08-24",100.275,{"date":332,"open":237,"high":237,"low":237,"close":237,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":333},"2026-08-21",100.2475,{"date":335,"open":336,"high":240,"low":336,"close":240,"change":185,"percent_change":185,"volume":337,"transactions":338,"vwap":339},"2026-08-20",100.22,5772,28,100.2211,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":215,"percent_change":19,"volume":204,"transactions":210,"vwap":343},"2026-08-19",100.225,100.2275,{"date":345,"open":336,"high":336,"low":336,"close":336,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":336},"2026-08-18",{"date":347,"open":336,"high":336,"low":348,"close":348,"change":260,"percent_change":261,"volume":349,"transactions":204,"vwap":350},"2026-08-17",100.21,352,100.2198,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":185,"percent_change":185,"volume":355,"transactions":192,"vwap":353},"2026-08-14",100.2,100.185,14927.066268,{"date":357,"open":255,"high":255,"low":255,"close":255,"change":185,"percent_change":185,"volume":358,"transactions":204,"vwap":359},"2026-08-13",41,100.1812,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":363},"2026-08-12",100.165,100.1668,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":185,"percent_change":185,"volume":367,"transactions":307,"vwap":368},"2026-08-11",100.155,311,100.169,{"date":370,"open":371,"high":371,"low":265,"close":265,"change":191,"percent_change":191,"volume":372,"transactions":220,"vwap":373},"2026-08-10",100.16,355,100.1648,{"date":375,"open":190,"high":376,"low":190,"close":376,"change":185,"percent_change":185,"volume":377,"transactions":181,"vwap":190},"2026-08-07",100.115,5607,{"date":379,"open":184,"high":184,"low":380,"close":380,"change":185,"percent_change":185,"volume":381,"transactions":192,"vwap":382},"2026-08-06",100.105,353,100.1198,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":185,"percent_change":185,"volume":276,"transactions":204,"vwap":285},"2026-08-05",100.095,{"date":387,"open":285,"high":285,"low":285,"close":285,"change":388,"percent_change":388,"volume":192,"transactions":216,"vwap":389},"2026-08-04",-0.29,100.0887,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":281,"volume":394,"transactions":192,"vwap":395},"2026-08-03",100.375,0.045,8.189961,100.3762,{"date":397,"open":202,"high":202,"low":202,"close":202,"change":185,"percent_change":185,"volume":398,"transactions":192,"vwap":399},"2026-07-31",259.049821,100.3304,{"date":401,"open":304,"high":304,"low":208,"close":208,"change":402,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-30",-0.01,3077,16,100.3398,{"date":407,"open":202,"high":202,"low":202,"close":202,"change":209,"percent_change":185,"volume":408,"transactions":338,"vwap":409},"2026-07-29",106,100.3396,{"date":411,"open":311,"high":311,"low":311,"close":311,"change":185,"percent_change":185,"volume":412,"transactions":338,"vwap":413},"2026-07-28",505.299016,100.3283,{"date":415,"open":208,"high":208,"low":214,"close":214,"change":191,"percent_change":191,"volume":416,"transactions":204,"vwap":417},"2026-07-27",155,100.3191,{"date":419,"open":420,"high":330,"low":420,"close":330,"change":215,"percent_change":19,"volume":421,"transactions":187,"vwap":422},"2026-07-24",100.26,1005.149568,100.2601,{"date":424,"open":224,"high":224,"low":224,"close":224,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":224},"2026-07-23",{"date":426,"open":420,"high":420,"low":420,"close":420,"change":215,"percent_change":19,"volume":204,"transactions":210,"vwap":427},"2026-07-22",100.2617,{"date":429,"open":224,"high":224,"low":232,"close":232,"change":185,"percent_change":185,"volume":430,"transactions":431,"vwap":432},"2026-07-21",206,25,100.2693,{"date":434,"open":420,"high":420,"low":237,"close":237,"change":191,"percent_change":191,"volume":435,"transactions":204,"vwap":436},"2026-07-20",154,100.2596,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":440},"2026-07-17",100.215,100.2175,{"date":442,"open":244,"high":244,"low":244,"close":244,"change":185,"percent_change":185,"volume":204,"transactions":210,"vwap":244},"2026-07-16",{"date":444,"open":247,"high":247,"low":247,"close":247,"change":445,"percent_change":185,"volume":192,"transactions":216,"vwap":446},"2026-07-15",0.0085,100.1908,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":185,"volume":204,"transactions":210,"vwap":451},"2026-07-14",100.1865,0.0065,100.1827,{"date":453,"open":256,"high":256,"low":256,"close":256,"change":260,"percent_change":261,"volume":204,"transactions":210,"vwap":454},"2026-07-13",100.1768,{"date":456,"open":270,"high":366,"low":270,"close":366,"change":185,"percent_change":185,"volume":457,"transactions":9,"vwap":366},"2026-07-10",10000,{"date":459,"open":265,"high":265,"low":265,"close":265,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":265},"2026-07-09",{"date":461,"open":184,"high":274,"low":184,"close":274,"change":185,"percent_change":185,"volume":173,"transactions":9,"vwap":274},"2026-07-08",{"date":463,"open":280,"high":280,"low":280,"close":280,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":280},"2026-07-07",{"date":465,"open":376,"high":376,"low":376,"close":376,"change":281,"percent_change":281,"volume":466,"transactions":9,"vwap":376},"2026-07-06",200,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":22,"transactions":9,"vwap":469},"2026-07-02",100.074997,-0.275,-0.27,{"date":473,"open":304,"high":304,"low":304,"close":304,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":304},"2026-07-01",{"date":475,"open":304,"high":304,"low":476,"close":476,"change":185,"percent_change":185,"volume":477,"transactions":9,"vwap":476},"2026-06-30",100.34,600,{"date":479,"open":202,"high":202,"low":202,"close":202,"change":260,"percent_change":261,"volume":22,"transactions":9,"vwap":202},"2026-06-29",{"date":481,"open":482,"high":214,"low":482,"close":214,"change":185,"percent_change":185,"volume":483,"transactions":9,"vwap":214},"2026-06-26",100.29,2400,{"date":485,"open":320,"high":320,"low":320,"close":320,"change":185,"percent_change":185,"volume":19,"transactions":9,"vwap":320},"2026-06-25",{"date":487,"open":224,"high":325,"low":224,"close":325,"change":260,"percent_change":261,"volume":488,"transactions":9,"vwap":325},"2026-06-24",7300,{"date":490,"open":420,"high":420,"low":420,"close":420,"change":491,"percent_change":-6,"volume":492,"transactions":9,"vwap":420},"2026-06-23",-0.005,3100,{"date":494,"open":495,"high":229,"low":495,"close":229,"change":496,"percent_change":191,"volume":497,"transactions":9,"vwap":229},"2026-06-22",100.25,0.035,3600,{"date":499,"open":336,"high":500,"low":336,"close":500,"change":185,"percent_change":185,"volume":501,"transactions":9,"vwap":500},"2026-06-18",100.23,2600,{"date":503,"open":348,"high":336,"low":348,"close":336,"change":402,"percent_change":402,"volume":504,"transactions":9,"vwap":336},"2026-06-17",4100,{"date":506,"open":348,"high":500,"low":348,"close":500,"change":281,"percent_change":281,"volume":507,"transactions":9,"vwap":500},"2026-06-16",9400,{"date":509,"open":251,"high":251,"low":251,"close":251,"change":402,"percent_change":402,"volume":510,"transactions":9,"vwap":251},"2026-06-15",21200,{"date":512,"open":336,"high":336,"low":353,"close":353,"change":191,"percent_change":191,"volume":22,"transactions":9,"vwap":353},"2026-06-12",{"date":514,"open":259,"high":259,"low":259,"close":259,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":259},"2026-06-11",{"date":516,"open":259,"high":259,"low":259,"close":259,"change":261,"percent_change":261,"volume":22,"transactions":9,"vwap":259},"2026-06-10",{"date":518,"open":259,"high":259,"low":269,"close":269,"change":185,"percent_change":185,"volume":488,"transactions":9,"vwap":269},"2026-06-09",{"date":520,"open":371,"high":371,"low":270,"close":270,"change":521,"percent_change":521,"volume":522,"transactions":9,"vwap":270},"2026-06-08",-0.07,52000,{"date":524,"open":259,"high":348,"low":259,"close":348,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":348},"2026-06-05",0.105,0.1,34300,{"date":529,"open":380,"high":380,"low":380,"close":380,"change":491,"percent_change":-6,"volume":22,"transactions":9,"vwap":380},"2026-06-04",{"date":531,"open":532,"high":532,"low":17,"close":17,"change":496,"percent_change":191,"volume":533,"transactions":9,"vwap":17},"2026-06-03",100.45,2500,{"date":535,"open":536,"high":536,"low":537,"close":469,"change":471,"percent_change":471,"volume":538,"transactions":9,"vwap":469},"2026-06-02",100.089996,100.059998,11000,{"date":540,"open":476,"high":299,"low":202,"close":299,"change":541,"percent_change":185,"volume":542,"transactions":9,"vwap":299},"2026-06-01",0.013,800,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":281,"volume":19,"transactions":9,"vwap":545},"2026-05-29",100.332,0.042,{"date":548,"open":482,"high":202,"low":482,"close":482,"change":549,"percent_change":550,"volume":457,"transactions":9,"vwap":482},"2026-05-28",-0.035,-0.03,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":261,"percent_change":261,"volume":22,"transactions":9,"vwap":553},"2026-05-27",100.325,{"date":555,"open":214,"high":214,"low":214,"close":214,"change":260,"percent_change":261,"volume":22,"transactions":9,"vwap":214},"2026-05-26",{"date":557,"open":558,"high":558,"low":558,"close":558,"change":281,"percent_change":281,"volume":466,"transactions":9,"vwap":558},"2026-05-22",100.28,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":402,"percent_change":402,"volume":466,"transactions":9,"vwap":561},"2026-05-21",100.24,{"date":563,"open":495,"high":495,"low":495,"close":495,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":495},"2026-05-20",{"date":565,"open":495,"high":495,"low":495,"close":495,"change":260,"percent_change":261,"volume":22,"transactions":9,"vwap":495},"2026-05-19",{"date":567,"open":495,"high":495,"low":342,"close":342,"change":209,"percent_change":185,"volume":568,"transactions":9,"vwap":342},"2026-05-18",2100,{"date":570,"open":348,"high":348,"low":348,"close":348,"change":281,"percent_change":281,"volume":571,"transactions":9,"vwap":348},"2026-05-15",300,{"date":573,"open":259,"high":348,"low":259,"close":259,"change":574,"percent_change":574,"volume":575,"transactions":9,"vwap":259},"2026-05-14",0.17,8000,{"date":577,"open":251,"high":251,"low":22,"close":22,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":22},"2026-05-13",-0.165,-0.16,9900,{"date":582,"open":256,"high":256,"low":362,"close":362,"change":491,"percent_change":-6,"volume":583,"transactions":9,"vwap":362},"2026-05-12",500,{"date":585,"open":251,"high":251,"low":259,"close":259,"change":261,"percent_change":261,"volume":466,"transactions":9,"vwap":259},"2026-05-11",{"date":587,"open":259,"high":259,"low":269,"close":269,"change":261,"percent_change":261,"volume":588,"transactions":9,"vwap":269},"2026-05-08",400,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":191,"percent_change":191,"volume":466,"transactions":9,"vwap":591},"2026-05-07",100.13,{"date":593,"open":184,"high":184,"low":594,"close":594,"change":144,"percent_change":144,"volume":588,"transactions":9,"vwap":594},"2026-05-06",100.099998,{"date":596,"open":184,"high":184,"low":184,"close":184,"change":261,"percent_change":261,"volume":597,"transactions":9,"vwap":184},"2026-05-05",3800,{"date":599,"open":184,"high":184,"low":594,"close":594,"change":471,"percent_change":471,"volume":571,"transactions":9,"vwap":594},"2026-05-04",{"date":601,"open":602,"high":602,"low":602,"close":602,"change":191,"percent_change":191,"volume":22,"transactions":9,"vwap":602},"2026-05-01",100.37,{"date":604,"open":605,"high":605,"low":476,"close":476,"change":261,"percent_change":261,"volume":466,"transactions":9,"vwap":476},"2026-04-30",100.36,{"date":607,"open":208,"high":208,"low":208,"close":208,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":208},"2026-04-29",{"date":609,"open":208,"high":208,"low":208,"close":208,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":208},"2026-04-28",{"date":611,"open":202,"high":202,"low":319,"close":319,"change":402,"percent_change":402,"volume":612,"transactions":9,"vwap":319},"2026-04-27",1300,{"date":614,"open":482,"high":208,"low":482,"close":208,"change":281,"percent_change":281,"volume":615,"transactions":9,"vwap":208},"2026-04-24",9100,{"date":617,"open":482,"high":482,"low":558,"close":558,"change":260,"percent_change":261,"volume":477,"transactions":9,"vwap":558},"2026-04-23",{"date":619,"open":561,"high":232,"low":561,"close":232,"change":185,"percent_change":185,"volume":583,"transactions":9,"vwap":232},"2026-04-22",{"date":621,"open":237,"high":237,"low":237,"close":237,"change":215,"percent_change":19,"volume":22,"transactions":9,"vwap":237},"2026-04-21",{"date":623,"open":500,"high":561,"low":500,"close":561,"change":215,"percent_change":19,"volume":571,"transactions":9,"vwap":561},"2026-04-20",{"date":625,"open":495,"high":495,"low":240,"close":240,"change":261,"percent_change":261,"volume":466,"transactions":9,"vwap":240},"2026-04-17",{"date":627,"open":439,"high":439,"low":439,"close":439,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":439},"2026-04-16",{"date":629,"open":336,"high":336,"low":251,"close":244,"change":185,"percent_change":185,"volume":630,"transactions":9,"vwap":244},"2026-04-15",2900,{"date":632,"open":247,"high":247,"low":247,"close":247,"change":209,"percent_change":185,"volume":22,"transactions":9,"vwap":247},"2026-04-14",{"date":634,"open":259,"high":256,"low":259,"close":256,"change":491,"percent_change":-6,"volume":466,"transactions":9,"vwap":256},"2026-04-13",{"date":636,"open":259,"high":354,"low":259,"close":354,"change":496,"percent_change":191,"volume":588,"transactions":9,"vwap":354},"2026-04-10",{"date":638,"open":270,"high":269,"low":270,"close":269,"change":260,"percent_change":261,"volume":22,"transactions":9,"vwap":269},"2026-04-09",{"date":640,"open":280,"high":280,"low":280,"close":280,"change":185,"percent_change":185,"volume":466,"transactions":9,"vwap":280},"2026-04-08",{"date":642,"open":591,"high":591,"low":376,"close":376,"change":19,"percent_change":19,"volume":643,"transactions":9,"vwap":376},"2026-04-07",700,{"date":645,"open":594,"high":376,"low":594,"close":376,"change":261,"percent_change":261,"volume":588,"transactions":9,"vwap":376},"2026-04-06",{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":197,"volume":22,"transactions":9,"vwap":648},"2026-04-02",100.095001,-0.265,{"date":651,"open":602,"high":602,"low":605,"close":605,"change":185,"percent_change":185,"volume":583,"transactions":9,"vwap":605},"2026-04-01",{"date":653,"open":304,"high":304,"low":304,"close":304,"change":260,"percent_change":261,"volume":173,"transactions":9,"vwap":304},"2026-03-31",{"date":655,"open":476,"high":476,"low":553,"close":553,"change":215,"percent_change":19,"volume":583,"transactions":9,"vwap":553},"2026-03-30",{"date":657,"open":202,"high":305,"low":208,"close":208,"change":261,"percent_change":261,"volume":658,"transactions":9,"vwap":208},"2026-03-27",4300,{"date":660,"open":219,"high":219,"low":219,"close":219,"change":261,"percent_change":261,"volume":22,"transactions":9,"vwap":219},"2026-03-26",{"date":662,"open":558,"high":558,"low":558,"close":558,"change":215,"percent_change":19,"volume":466,"transactions":9,"vwap":558},"2026-03-25",{"date":664,"open":330,"high":330,"low":330,"close":330,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":330},"2026-03-24",{"date":666,"open":229,"high":229,"low":229,"close":229,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":229},"2026-03-23",{"date":668,"open":208,"high":208,"low":561,"close":232,"change":281,"percent_change":281,"volume":669,"transactions":9,"vwap":232},"2026-03-20",3900,{"date":671,"open":500,"high":500,"low":439,"close":439,"change":402,"percent_change":402,"volume":672,"transactions":9,"vwap":439},"2026-03-19",900,{"date":674,"open":342,"high":342,"low":342,"close":342,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":342},"2026-03-18",{"date":676,"open":500,"high":500,"low":439,"close":439,"change":261,"percent_change":261,"volume":466,"transactions":9,"vwap":439},"2026-03-17",{"date":678,"open":256,"high":348,"low":256,"close":247,"change":19,"percent_change":19,"volume":477,"transactions":9,"vwap":247},"2026-03-16",{"date":680,"open":348,"high":348,"low":247,"close":247,"change":261,"percent_change":261,"volume":681,"transactions":9,"vwap":247},"2026-03-13",13100,{"date":683,"open":255,"high":255,"low":255,"close":255,"change":261,"percent_change":261,"volume":22,"transactions":9,"vwap":255},"2026-03-12",{"date":685,"open":366,"high":366,"low":366,"close":366,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":366},"2026-03-11",{"date":687,"open":591,"high":265,"low":591,"close":265,"change":19,"percent_change":19,"volume":571,"transactions":9,"vwap":265},"2026-03-10",{"date":689,"open":371,"high":371,"low":265,"close":265,"change":496,"percent_change":191,"volume":588,"transactions":9,"vwap":265},"2026-03-09",{"date":691,"open":17,"high":270,"low":17,"close":17,"change":191,"percent_change":191,"volume":692,"transactions":9,"vwap":17},"2026-03-06",2800,{"date":694,"open":17,"high":17,"low":695,"close":695,"change":491,"percent_change":-6,"volume":696,"transactions":9,"vwap":695},"2026-03-05",100.080002,12800,{"date":698,"open":196,"high":699,"low":196,"close":699,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":699},"2026-03-04",100.084999,{"date":701,"open":469,"high":469,"low":469,"close":469,"change":156,"percent_change":156,"volume":643,"transactions":9,"vwap":469},"2026-03-03",{"date":703,"open":219,"high":202,"low":219,"close":311,"change":491,"percent_change":-6,"volume":580,"transactions":9,"vwap":311},"2026-03-02",{"date":705,"open":208,"high":208,"low":208,"close":208,"change":706,"percent_change":19,"volume":707,"transactions":9,"vwap":208},"2026-02-27",0.001,5000,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":22,"transactions":9,"vwap":710},"2026-02-26",100.319,0.054,0.05,{"date":714,"open":495,"high":229,"low":495,"close":229,"change":19,"percent_change":19,"volume":583,"transactions":9,"vwap":229},"2026-02-25",{"date":716,"open":558,"high":558,"low":229,"close":229,"change":185,"percent_change":185,"volume":542,"transactions":9,"vwap":229},"2026-02-24",{"date":718,"open":420,"high":605,"low":232,"close":232,"change":215,"percent_change":19,"volume":672,"transactions":9,"vwap":232},"2026-02-23",{"date":720,"open":420,"high":224,"low":500,"close":495,"change":393,"percent_change":281,"volume":588,"transactions":9,"vwap":495},"2026-02-20",{"date":722,"open":336,"high":336,"low":244,"close":244,"change":185,"percent_change":185,"volume":477,"transactions":9,"vwap":244},"2026-02-19",{"date":724,"open":348,"high":348,"low":247,"close":247,"change":185,"percent_change":185,"volume":583,"transactions":9,"vwap":247},"2026-02-18",{"date":726,"open":354,"high":354,"low":354,"close":354,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":354},"2026-02-17",{"date":728,"open":353,"high":353,"low":354,"close":354,"change":281,"percent_change":281,"volume":615,"transactions":9,"vwap":354},"2026-02-13",{"date":730,"open":265,"high":265,"low":265,"close":265,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":265},"2026-02-12",{"date":732,"open":265,"high":265,"low":265,"close":265,"change":185,"percent_change":185,"volume":19,"transactions":9,"vwap":265},"2026-02-11",{"date":734,"open":184,"high":274,"low":184,"close":274,"change":261,"percent_change":261,"volume":588,"transactions":9,"vwap":274},"2026-02-10",{"date":736,"open":591,"high":591,"low":376,"close":376,"change":491,"percent_change":-6,"volume":466,"transactions":9,"vwap":376},"2026-02-09",{"date":738,"open":591,"high":591,"low":184,"close":184,"change":393,"percent_change":281,"volume":466,"transactions":9,"vwap":184},"2026-02-06",{"date":740,"open":695,"high":695,"low":469,"close":469,"change":491,"percent_change":-6,"volume":477,"transactions":9,"vwap":469},"2026-02-05",{"date":742,"open":536,"high":536,"low":695,"close":695,"change":261,"percent_change":261,"volume":571,"transactions":9,"vwap":695},"2026-02-04",{"date":744,"open":196,"high":196,"low":537,"close":537,"change":470,"percent_change":471,"volume":466,"transactions":9,"vwap":537},"2026-02-03",{"date":746,"open":305,"high":305,"low":305,"close":305,"change":261,"percent_change":261,"volume":466,"transactions":9,"vwap":305},"2026-02-02",{"date":748,"open":202,"high":202,"low":311,"close":311,"change":185,"percent_change":185,"volume":173,"transactions":9,"vwap":311},"2026-01-30",{"date":750,"open":214,"high":214,"low":214,"close":214,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":214},"2026-01-29",{"date":752,"open":320,"high":320,"low":320,"close":320,"change":185,"percent_change":185,"volume":19,"transactions":9,"vwap":320},"2026-01-28",{"date":754,"open":325,"high":325,"low":325,"close":325,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":325},"2026-01-27",{"date":756,"open":330,"high":330,"low":330,"close":330,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":330},"2026-01-26",{"date":758,"open":558,"high":558,"low":229,"close":229,"change":261,"percent_change":261,"volume":466,"transactions":9,"vwap":229},"2026-01-23",{"date":760,"open":420,"high":420,"low":237,"close":237,"change":185,"percent_change":185,"volume":761,"transactions":9,"vwap":237},"2026-01-22",2000,{"date":763,"open":240,"high":240,"low":240,"close":240,"change":215,"percent_change":19,"volume":22,"transactions":9,"vwap":240},"2026-01-21",{"date":765,"open":500,"high":500,"low":500,"close":500,"change":215,"percent_change":19,"volume":588,"transactions":9,"vwap":500},"2026-01-20",{"date":767,"open":342,"high":342,"low":342,"close":342,"change":712,"percent_change":712,"volume":19,"transactions":9,"vwap":342},"2026-01-16",{"date":769,"open":255,"high":255,"low":255,"close":255,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":255},"2026-01-15",{"date":771,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":362},"2026-01-14",{"date":773,"open":371,"high":362,"low":371,"close":362,"change":215,"percent_change":19,"volume":774,"transactions":9,"vwap":362},"2026-01-13",3500,{"date":776,"open":21,"high":21,"low":371,"close":371,"change":209,"percent_change":185,"volume":466,"transactions":9,"vwap":371},"2026-01-12",{"date":778,"open":265,"high":265,"low":265,"close":265,"change":260,"percent_change":261,"volume":22,"transactions":9,"vwap":265},"2026-01-09",{"date":780,"open":184,"high":184,"low":184,"close":184,"change":215,"percent_change":19,"volume":781,"transactions":9,"vwap":184},"2026-01-08",6200,{"date":783,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-01-07",{"date":785,"open":591,"high":270,"low":376,"close":376,"change":215,"percent_change":19,"volume":786,"transactions":9,"vwap":376},"2026-01-06",10500,{"date":788,"open":17,"high":17,"low":17,"close":17,"change":185,"percent_change":185,"volume":22,"transactions":9,"vwap":17},"2026-01-05",{"date":790,"open":594,"high":594,"low":594,"close":594,"change":281,"percent_change":281,"volume":22,"transactions":9,"vwap":594},"2026-01-02",{"date":792,"open":695,"high":695,"low":537,"close":537,"change":191,"percent_change":191,"volume":793,"transactions":9,"vwap":537},"2025-12-31",6500,{"date":795,"open":196,"high":196,"low":796,"close":796,"change":471,"percent_change":471,"volume":504,"transactions":9,"vwap":796},"2025-12-30",100.029999,{"date":798,"open":319,"high":319,"low":219,"close":219,"change":261,"percent_change":261,"volume":571,"transactions":9,"vwap":219},"2025-12-29",{"date":800,"open":558,"high":558,"low":558,"close":558,"change":261,"percent_change":261,"volume":19,"transactions":9,"vwap":558},"2025-12-26",{"date":802,"open":420,"high":420,"low":420,"close":420,"change":260,"percent_change":261,"volume":216,"transactions":9,"vwap":420},"2025-12-24",{"date":804,"open":240,"high":240,"low":240,"close":240,"change":209,"percent_change":185,"volume":22,"transactions":9,"vwap":240},"2025-12-23",{"date":806,"open":336,"high":336,"low":336,"close":336,"change":215,"percent_change":19,"volume":22,"transactions":9,"vwap":336},"2025-12-22",{"date":808,"open":439,"high":439,"low":439,"close":439,"change":260,"percent_change":261,"volume":19,"transactions":9,"vwap":439},"2025-12-19",{"date":810,"open":251,"high":251,"low":251,"close":251,"change":209,"percent_change":185,"volume":22,"transactions":9,"vwap":251},"2025-12-18",{"date":812,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":255},"2025-12-17",{"date":814,"open":255,"high":255,"low":255,"close":255,"change":261,"percent_change":261,"volume":22,"transactions":9,"vwap":255},"2025-12-16",{"date":816,"open":366,"high":366,"low":366,"close":366,"change":491,"percent_change":-6,"volume":19,"transactions":9,"vwap":366},"2025-12-15",{"date":818,"open":371,"high":371,"low":371,"close":371,"change":496,"percent_change":191,"volume":22,"transactions":9,"vwap":371},"2025-12-12",{"date":820,"open":280,"high":280,"low":280,"close":280,"change":260,"percent_change":261,"volume":19,"transactions":9,"vwap":280},"2025-12-11",{"date":822,"open":594,"high":594,"low":594,"close":594,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":594},"2025-12-10",{"date":824,"open":594,"high":594,"low":594,"close":594,"change":215,"percent_change":19,"volume":19,"transactions":9,"vwap":594},"2025-12-09",{"date":826,"open":648,"high":648,"low":648,"close":648,"change":209,"percent_change":185,"volume":19,"transactions":9,"vwap":648},"2025-12-08",{"date":828,"open":536,"high":536,"low":695,"close":695,"change":191,"percent_change":191,"volume":583,"transactions":9,"vwap":695},"2025-12-05",{"date":830,"open":831,"high":832,"low":831,"close":832,"change":260,"percent_change":261,"volume":833,"transactions":9,"vwap":832},"2025-12-04",100.040001,100.050003,76600,{"date":835,"open":831,"high":831,"low":836,"close":836,"change":491,"percent_change":-6,"volume":837,"transactions":9,"vwap":836},"2025-12-03",100.025002,64000,{"date":178,"open":796,"high":796,"low":796,"close":796,"change":19,"percent_change":19,"volume":839,"transactions":9,"vwap":796},60544]