[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDMF":3,"homepage-market-summary":28,"stock-historical-SDMF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDMF","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},"Simplify DBi CTA Managed Futures Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4561,0.4,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":14,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.58,27.74,27.475,27.47,0.11,9735.58039,28.47,24.44,23239.261957049384,77.9,162,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23239,3764760.4370420002,10.32,"2026-02-17",[182,185,194,205,216,227,237,248,259,268,276,287,297,308,316,327,337,347,358,369,379,389,398,408,419,430,440,448,458,465,475,485,496,507,514,523,531,541,551,559,568,576,583,593,603,611,618,629,638,648,656,664,672,679,685,693,701,710,721,730,738,744,750,756,762,769,775,781,788,793,799,807,814,821,827,833,836,842,846,853,859,864,870,874,878,882,888,893,897,901,906,912,916,921,925,929,933,937,940,943,948,952,956,960,964,967,970,975,979,981,986,992,996,999,1003,1005,1008,1012,1019,1024,1031,1033,1037,1041,1044,1047,1050,1056,1060,1062,1066,1070,1076,1079,1085,1090,1094,1098,1102,1106,1113,1116,1120,1123,1129,1131,1133,1136,1139,1143,1148,1153,1159,1164,1169,1171,1174,1176,1180,1182,1185,1190],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":14,"volume":22,"transactions":183,"vwap":184},118,27.5772,{"date":38,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},27.52,27.59,27.425,-0.1,-0.36,272552.6255,188,27.5077,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",27.6,27.72,27.55,27.57,0.1296,0.47,10688.336863,133,27.6727,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",27.23,27.49,27.086,27.4404,0.0404,0.15,14630.895,169,27.3176,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",27.369,27.41,27.1,27.4,0.53,1.97,11877.53875,136,27.2568,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",27.09,27.27,26.87,-0.1026,-0.38,19875.043,94,27.1354,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",27.02,27.135,26.94,26.9726,-0.0352,-0.13,18654.883,164,27.0738,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",27.0864,27.18,26.93,27.0078,0.0744,0.28,48081.757405,120,26.9648,{"date":260,"open":229,"high":229,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",26.915,26.9334,-0.3416,-1.25,9233.022,76,26.9794,{"date":269,"open":270,"high":221,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":266,"vwap":275},"2026-09-24",27.06,27.275,0.195,0.72,6943.6967,27.1521,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",26.8,27.11,26.76,27.08,0.504,1.9,10179.6767,98,26.9565,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",26.515,26.7,26.576,-0.0426,-0.16,14758.966,79,26.6502,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",26.62,26.84,26.5432,26.6186,-0.1461,-0.55,5946.518186,85,26.6126,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":58,"volume":314,"transactions":266,"vwap":315},"2026-09-18",26.73,26.85,26.7647,0.1189,3859.499886,26.8172,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",26.55,26.77,26.5167,26.6458,-0.0094,-0.04,23401.4671,179,26.6276,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",26.629,26.6552,26.52,-0.1242,-0.46,2838.9301,73,26.5861,{"date":338,"open":310,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",26.81,26.6501,26.7794,0.2317,0.87,5178.3571,90,26.7417,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",26.71,26.75,26.49,26.5477,-0.0071,-0.03,11175.3651,83,26.7068,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",26.45,26.6,26.36,26.5548,0.0349,0.13,5651.762,108,26.4856,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",26.285,26.5199,26.2301,0.4365,1.67,2601.1381,78,26.3768,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",25.969,26.0999,26.0834,0.2131,0.82,71218.325155,123,26.0719,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",26.12,25.8703,-0.2498,-0.96,12636.149255,119,25.9332,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",26.04,26.15,26.1201,0.0481,0.18,5089.65768,54,26.06,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",26,26.16,25.96,26.072,-0.1731,-0.66,12739.3629,132,26.0406,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",26.14,26.27,26.085,26.2451,0.0051,0.02,55077.4582,142,26.1924,{"date":431,"open":432,"high":433,"low":411,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",26.19,26.26,26.24,0.32,1.23,13750.3298,89,26.1848,{"date":441,"open":442,"high":411,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":345,"vwap":447},"2026-08-31",26.13,25.92,-0.2098,-0.8,113758.9048,26.059,{"date":449,"open":450,"high":401,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",26.05,25.97,26.1298,0.1447,0.56,2467.4238,49,26.1302,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":58,"volume":462,"transactions":463,"vwap":464},"2026-08-27",25.9851,0.1163,312.934,39,25.9011,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",25.8,25.9,25.8688,0.0626,0.24,11361.379,147,25.8889,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",25.85,25.965,25.8062,-0.1827,-0.7,14087.132,99,25.8506,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",25.98,25.99,25.94,25.9889,-0.1128,-0.43,1985.164,67,25.9667,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",26.08,26.115,26.065,26.1017,0.2017,0.78,2823.5218,59,26.0979,{"date":508,"open":468,"high":509,"low":468,"close":468,"change":510,"percent_change":385,"volume":511,"transactions":512,"vwap":513},"2026-08-20",25.955,0.21,4659.0388,156,25.9398,{"date":515,"open":516,"high":443,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",25.775,25.69,-0.3045,-1.17,4151.2708,70,25.8417,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":266,"vwap":530},"2026-08-18",26.2,25.9945,-0.2156,-0.82,4133.1398,26.0673,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":494,"vwap":540},"2026-08-17",26.1,26.22,26.075,26.2101,0.1493,0.57,4448.8168,26.1593,{"date":542,"open":543,"high":544,"low":410,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",26.01,26.0899,26.0608,0.0443,0.17,3597.7628,48,26.0314,{"date":552,"open":553,"high":401,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":494,"vwap":558},"2026-08-13",25.9499,26.0165,-0.1015,-0.39,3908.0538,26.0403,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":255,"volume":565,"transactions":566,"vwap":567},"2026-08-12",26.09,26.17,26.118,0.0729,1970.9702,63,26.1252,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":116,"volume":573,"transactions":574,"vwap":575},"2026-08-11",26.069,26.0451,-0.0849,3956.7562,58,26.0573,{"date":577,"open":488,"high":442,"low":451,"close":442,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",0.421,1.64,10340.215103,145,26.0071,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",25.77,25.78,25.709,-0.0127,-0.05,8331.8512,101,25.7671,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",25.68,25.759,25.7217,0.1591,0.62,8187.5492,71,25.7103,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":574,"vwap":610},"2026-08-05",25.57,25.5626,0.0126,0.05,1163.0452,25.5996,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":255,"volume":616,"transactions":549,"vwap":617},"2026-08-04",25.5,25.55,0.0712,1904.6122,25.5399,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",25.4,25.53,25.3,25.4788,-0.5712,-2.19,47945.8012,198,25.3651,{"date":630,"open":631,"high":450,"low":632,"close":450,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",25.73,25.66,0.4242,1.66,159550.2562,353,25.8749,{"date":639,"open":640,"high":641,"low":613,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",25.615,25.63,25.6258,-0.1568,-0.61,2806.9172,65,25.5998,{"date":649,"open":650,"high":489,"low":651,"close":651,"change":652,"percent_change":589,"volume":653,"transactions":654,"vwap":655},"2026-07-29",25.89,25.7826,-0.0124,5190.0542,69,25.9008,{"date":657,"open":658,"high":477,"low":658,"close":659,"change":660,"percent_change":415,"volume":661,"transactions":662,"vwap":663},"2026-07-28",25.56,25.795,-0.1712,2464.2582,51,25.7726,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":333,"volume":669,"transactions":670,"vwap":671},"2026-07-27",25.9001,25.9662,-0.1208,497.8512,41,25.9573,{"date":673,"open":535,"high":401,"low":535,"close":674,"change":675,"percent_change":293,"volume":676,"transactions":677,"vwap":678},"2026-07-24",26.087,-0.043,1229.0052,45,26.0964,{"date":680,"open":525,"high":681,"low":442,"close":442,"change":211,"percent_change":212,"volume":682,"transactions":683,"vwap":684},"2026-07-23",26.23,25785.1882,134,26.197,{"date":686,"open":687,"high":391,"low":688,"close":689,"change":690,"percent_change":510,"volume":691,"transactions":566,"vwap":692},"2026-07-22",26.109,26.0601,26.0896,0.0546,19497.2142,26.1123,{"date":694,"open":467,"high":350,"low":467,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",26.035,0.325,1.26,6665.0752,60,25.9789,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":494,"vwap":709},"2026-07-20",25.7,25.76,25.71,0.0554,0.22,2708.8582,25.7399,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",25.61,25.655,25.6,25.6546,-0.0159,-0.06,74792.0962,42,25.6126,{"date":722,"open":517,"high":422,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",25.67,25.6705,-0.0954,-0.37,204478.182266,92,25.7537,{"date":731,"open":732,"high":733,"low":723,"close":733,"change":734,"percent_change":121,"volume":735,"transactions":736,"vwap":737},"2026-07-15",25.75,25.7659,-0.0311,1548.2882,55,25.7343,{"date":739,"open":732,"high":467,"low":705,"close":740,"change":741,"percent_change":404,"volume":742,"transactions":677,"vwap":743},"2026-07-14",25.797,0.0463,1384.8512,25.7769,{"date":745,"open":595,"high":585,"low":595,"close":746,"change":747,"percent_change":255,"volume":748,"transactions":494,"vwap":749},"2026-07-13",25.7507,0.0707,43490.656603,25.6891,{"date":751,"open":752,"high":586,"low":753,"close":595,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":595},"2026-07-10",25.42,25.25,0,7800,{"date":757,"open":758,"high":758,"low":712,"close":595,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":595},"2026-07-09",26.21,0.04,0.16,70500,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":201,"volume":768,"transactions":9,"vwap":766},"2026-07-08",26.54,25.49,25.64,0.12,6700,{"date":770,"open":771,"high":772,"low":620,"close":773,"change":759,"percent_change":760,"volume":774,"transactions":9,"vwap":773},"2026-07-07",25.45,25.54,25.52,8700,{"date":776,"open":777,"high":614,"low":777,"close":778,"change":471,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-06",25.46,25.48,0.95,3900,{"date":782,"open":622,"high":622,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",25.2,25.24,-0.18,-0.71,35900,{"date":789,"open":777,"high":777,"low":790,"close":752,"change":791,"percent_change":528,"volume":792,"transactions":9,"vwap":752},"2026-07-01",25.37,-0.21,29900,{"date":794,"open":795,"high":641,"low":795,"close":641,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":641},"2026-06-30",25.39,0.35,1.38,143500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":547,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",25.23,25.32,25.19,25.28,0.68,12000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":293,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",25.030001,25.16,25.11,-0.63,8100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":146,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",25.21,25.29,25.27,-0.08,40400,{"date":822,"open":823,"high":824,"low":801,"close":817,"change":121,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-06-24",25.35,25.38,-0.47,6300,{"date":828,"open":620,"high":778,"low":790,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",25.41,-0.34,-1.32,50600,{"date":834,"open":586,"high":586,"low":705,"close":732,"change":754,"percent_change":754,"volume":835,"transactions":9,"vwap":732},"2026-06-22",13000,{"date":837,"open":838,"high":732,"low":838,"close":732,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":732},"2026-06-18",25.58,0.25,0.98,8600,{"date":843,"open":658,"high":658,"low":613,"close":613,"change":426,"percent_change":844,"volume":845,"transactions":9,"vwap":613},"2026-06-17",0.08,3500,{"date":847,"open":658,"high":848,"low":849,"close":778,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":778},"2026-06-16",25.59,25.43,-0.22,-0.86,28600,{"date":854,"open":855,"high":631,"low":641,"close":703,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":703},"2026-06-15",25.65,0.07,0.27,26000,{"date":860,"open":641,"high":723,"low":641,"close":641,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":641},"2026-06-12",0.1,0.39,2100,{"date":865,"open":641,"high":866,"low":867,"close":621,"change":868,"percent_change":151,"volume":869,"transactions":9,"vwap":621},"2026-06-11",25.72,25.51,-0.09,13400,{"date":871,"open":712,"high":703,"low":838,"close":872,"change":856,"percent_change":857,"volume":873,"transactions":9,"vwap":872},"2026-06-10",25.62,12400,{"date":875,"open":866,"high":866,"low":771,"close":614,"change":876,"percent_change":492,"volume":877,"transactions":9,"vwap":614},"2026-06-09",-0.11,12100,{"date":879,"open":855,"high":631,"low":872,"close":632,"change":760,"percent_change":880,"volume":881,"transactions":9,"vwap":632},"2026-06-08",0.63,3100,{"date":883,"open":410,"high":410,"low":884,"close":613,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":613},"2026-06-05",25.47,-0.52,-2,7300,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":189,"percent_change":233,"volume":892,"transactions":9,"vwap":891},"2026-06-04",25.88,26.02,2600,{"date":894,"open":533,"high":442,"low":895,"close":391,"change":426,"percent_change":844,"volume":896,"transactions":9,"vwap":391},"2026-06-03",26.049999,3000,{"date":898,"open":487,"high":533,"low":899,"close":533,"change":754,"percent_change":754,"volume":900,"transactions":9,"vwap":533},"2026-06-02",25.95,3800,{"date":902,"open":411,"high":411,"low":412,"close":533,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":533},"2026-06-01",0.06,0.23,110600,{"date":907,"open":908,"high":909,"low":631,"close":909,"change":471,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-29",25.74,26.040001,0.93,170900,{"date":913,"open":866,"high":467,"low":703,"close":467,"change":914,"percent_change":767,"volume":915,"transactions":9,"vwap":467},"2026-05-28",0.03,3300,{"date":917,"open":467,"high":918,"low":866,"close":585,"change":919,"percent_change":126,"volume":920,"transactions":9,"vwap":585},"2026-05-27",25.82,-0.15,22300,{"date":922,"open":890,"high":412,"low":923,"close":443,"change":759,"percent_change":212,"volume":924,"transactions":9,"vwap":443},"2026-05-26",25.81,4500,{"date":926,"open":927,"high":451,"low":927,"close":890,"change":146,"percent_change":819,"volume":928,"transactions":9,"vwap":890},"2026-05-22",25.84,6600,{"date":930,"open":923,"high":487,"low":923,"close":468,"change":844,"percent_change":931,"volume":932,"transactions":9,"vwap":468},"2026-05-21",0.31,5500,{"date":934,"open":935,"high":936,"low":585,"close":918,"change":785,"percent_change":168,"volume":755,"transactions":9,"vwap":918},"2026-05-20",25.86,25.93,{"date":938,"open":451,"high":895,"low":899,"close":410,"change":759,"percent_change":212,"volume":939,"transactions":9,"vwap":410},"2026-05-19",21600,{"date":941,"open":890,"high":895,"low":890,"close":412,"change":914,"percent_change":767,"volume":942,"transactions":9,"vwap":412},"2026-05-18",19200,{"date":944,"open":410,"high":410,"low":945,"close":936,"change":946,"percent_change":759,"volume":947,"transactions":9,"vwap":936},"2026-05-15",25.87,0.01,33000,{"date":949,"open":467,"high":443,"low":467,"close":443,"change":950,"percent_change":796,"volume":951,"transactions":9,"vwap":443},"2026-05-14",0.09,8300,{"date":953,"open":586,"high":935,"low":586,"close":954,"change":844,"percent_change":931,"volume":955,"transactions":9,"vwap":954},"2026-05-13",25.83,94500,{"date":957,"open":866,"high":958,"low":766,"close":732,"change":946,"percent_change":759,"volume":959,"transactions":9,"vwap":732},"2026-05-12",25.79,1900,{"date":961,"open":855,"high":958,"low":855,"close":908,"change":857,"percent_change":962,"volume":963,"transactions":9,"vwap":908},"2026-05-11",1.06,2900,{"date":965,"open":790,"high":613,"low":790,"close":884,"change":950,"percent_change":796,"volume":966,"transactions":9,"vwap":884},"2026-05-08",5800,{"date":968,"open":816,"high":795,"low":969,"close":824,"change":759,"percent_change":760,"volume":928,"transactions":9,"vwap":824},"2026-05-07",25.17,{"date":971,"open":778,"high":778,"low":753,"close":972,"change":158,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-06",25.34,-0.94,18700,{"date":976,"open":658,"high":848,"low":772,"close":838,"change":608,"percent_change":977,"volume":978,"transactions":9,"vwap":838},"2026-05-05",0.2,8400,{"date":980,"open":884,"high":658,"low":884,"close":621,"change":844,"percent_change":931,"volume":959,"transactions":9,"vwap":621},"2026-05-04",{"date":982,"open":795,"high":777,"low":824,"close":771,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":771},"2026-05-01",-0.26,-1.01,265500,{"date":987,"open":988,"high":989,"low":990,"close":705,"change":121,"percent_change":333,"volume":991,"transactions":9,"vwap":705},"2026-04-30",25.33,26.42,25.31,146200,{"date":993,"open":704,"high":935,"low":631,"close":954,"change":931,"percent_change":994,"volume":995,"transactions":9,"vwap":954},"2026-04-29",1.21,54900,{"date":997,"open":777,"high":772,"low":777,"close":773,"change":844,"percent_change":931,"volume":998,"transactions":9,"vwap":773},"2026-04-28",12800,{"date":1000,"open":849,"high":778,"low":752,"close":1001,"change":861,"percent_change":862,"volume":1002,"transactions":9,"vwap":1001},"2026-04-27",25.44,2500,{"date":1004,"open":990,"high":823,"low":817,"close":972,"change":759,"percent_change":760,"volume":951,"transactions":9,"vwap":972},"2026-04-24",{"date":1006,"open":818,"high":927,"low":784,"close":622,"change":759,"percent_change":760,"volume":1007,"transactions":9,"vwap":622},"2026-04-23",108700,{"date":1009,"open":816,"high":622,"low":816,"close":1010,"change":844,"percent_change":435,"volume":1011,"transactions":9,"vwap":1010},"2026-04-22",25.26,2200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":950,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-21",25.1,25.18,25.09,0.36,1600,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1016,"change":707,"percent_change":1023,"volume":959,"transactions":9,"vwap":1016},"2026-04-20",25.08,25.12,0.88,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":233,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",24.83,24.88,24.87,-1.5,1800,{"date":1032,"open":790,"high":790,"low":1015,"close":753,"change":767,"percent_change":44,"volume":896,"transactions":9,"vwap":753},"2026-04-16",{"date":1034,"open":803,"high":803,"low":1035,"close":1035,"change":323,"percent_change":293,"volume":1036,"transactions":9,"vwap":1035},"2026-04-15",25.13,90800,{"date":1038,"open":783,"high":816,"low":1039,"close":969,"change":876,"percent_change":1040,"volume":915,"transactions":9,"vwap":969},"2026-04-14",25.15,-0.44,{"date":1042,"open":990,"high":988,"low":804,"close":804,"change":21,"percent_change":1043,"volume":959,"transactions":9,"vwap":804},"2026-04-13",0.44,{"date":1045,"open":816,"high":784,"low":1035,"close":969,"change":759,"percent_change":760,"volume":1046,"transactions":9,"vwap":969},"2026-04-10",2300,{"date":1048,"open":810,"high":810,"low":1049,"close":1035,"change":856,"percent_change":255,"volume":1030,"transactions":9,"vwap":1035},"2026-04-09",25.049999,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":791,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-08",24.94,25.059999,-0.83,2000,{"date":1057,"open":620,"high":620,"low":818,"close":818,"change":1058,"percent_change":323,"volume":1059,"transactions":9,"vwap":818},"2026-04-07",-0.01,73200,{"date":1061,"open":817,"high":988,"low":1010,"close":804,"change":844,"percent_change":435,"volume":963,"transactions":9,"vwap":804},"2026-04-06",{"date":1063,"open":1064,"high":1064,"low":783,"close":783,"change":861,"percent_change":14,"volume":1065,"transactions":9,"vwap":783},"2026-04-02",25.22,1200,{"date":1067,"open":1021,"high":1014,"low":1068,"close":1014,"change":1069,"percent_change":81,"volume":755,"transactions":9,"vwap":1014},"2026-04-01",25.040001,-0.2,{"date":1071,"open":1072,"high":1073,"low":1052,"close":622,"change":857,"percent_change":1074,"volume":1075,"transactions":9,"vwap":622},"2026-03-31",25,27.39,1.08,119800,{"date":1077,"open":1052,"high":809,"low":1052,"close":809,"change":426,"percent_change":844,"volume":1078,"transactions":9,"vwap":809},"2026-03-30",73000,{"date":1080,"open":1081,"high":1014,"low":1082,"close":1083,"change":931,"percent_change":697,"volume":1084,"transactions":9,"vwap":1083},"2026-03-27",24.98,24.93,25.01,7200,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":946,"percent_change":759,"volume":1089,"transactions":9,"vwap":1088},"2026-03-26",24.68,24.7,700,{"date":1091,"open":1088,"high":1088,"low":1092,"close":1093,"change":365,"percent_change":222,"volume":896,"transactions":9,"vwap":1093},"2026-03-25",24.58,24.69,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":767,"percent_change":51,"volume":1097,"transactions":9,"vwap":1096},"2026-03-24",24.56,100,{"date":1099,"open":1100,"high":1100,"low":24,"close":24,"change":983,"percent_change":1101,"volume":175,"transactions":9,"vwap":24},"2026-03-23",24.5,-1.05,{"date":1103,"open":1104,"high":1104,"low":1088,"close":1088,"change":717,"percent_change":158,"volume":1105,"transactions":9,"vwap":1088},"2026-03-20",24.95,1500,{"date":1107,"open":1108,"high":1108,"low":1088,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-19",24.84,24.76,-0.57,-2.25,4200,{"date":1114,"open":988,"high":988,"low":988,"close":988,"change":190,"percent_change":1115,"volume":1097,"transactions":9,"vwap":988},"2026-03-18",-1.4,{"date":1117,"open":631,"high":732,"low":517,"close":517,"change":1118,"percent_change":1119,"volume":963,"transactions":9,"vwap":517},"2026-03-17",0.19,0.75,{"date":1121,"open":658,"high":605,"low":613,"close":613,"change":760,"percent_change":880,"volume":1122,"transactions":9,"vwap":613},"2026-03-16",500,{"date":1124,"open":311,"high":1125,"low":802,"close":972,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":972},"2026-03-13",28.21,-0.23,-0.9,15800,{"date":1130,"open":641,"high":641,"low":658,"close":605,"change":903,"percent_change":471,"volume":1018,"transactions":9,"vwap":605},"2026-03-12",{"date":1132,"open":884,"high":867,"low":1001,"close":867,"change":323,"percent_change":293,"volume":1089,"transactions":9,"vwap":867},"2026-03-11",{"date":1134,"open":723,"high":517,"low":614,"close":614,"change":856,"percent_change":857,"volume":1135,"transactions":9,"vwap":614},"2026-03-10",27000,{"date":1137,"open":595,"high":732,"low":778,"close":778,"change":323,"percent_change":293,"volume":1138,"transactions":9,"vwap":778},"2026-03-09",17600,{"date":1140,"open":1022,"high":714,"low":1014,"close":773,"change":1141,"percent_change":1142,"volume":1030,"transactions":9,"vwap":773},"2026-03-06",0.51,2.04,{"date":1144,"open":818,"high":818,"low":1145,"close":1083,"change":1146,"percent_change":1147,"volume":928,"transactions":9,"vwap":1083},"2026-03-05",24.89,-0.31,-1.22,{"date":1149,"open":1035,"high":802,"low":1014,"close":802,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":802},"2026-03-04",0.3,1.2,8200,{"date":1154,"open":1072,"high":811,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":863,"transactions":9,"vwap":1156},"2026-03-03",24.74,25.02,-0.93,-3.58,{"date":1160,"open":935,"high":1161,"low":705,"close":899,"change":876,"percent_change":1162,"volume":1163,"transactions":9,"vwap":899},"2026-03-02",26.74,-0.42,10900,{"date":1165,"open":489,"high":300,"low":489,"close":1166,"change":435,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-27",26.059999,1.24,14000,{"date":1170,"open":712,"high":586,"low":773,"close":908,"change":717,"percent_change":1126,"volume":813,"transactions":9,"vwap":908},"2026-02-26",{"date":1172,"open":650,"high":23,"low":586,"close":467,"change":950,"percent_change":796,"volume":1173,"transactions":9,"vwap":467},"2026-02-25",18000,{"date":1175,"open":954,"high":954,"low":703,"close":705,"change":365,"percent_change":1141,"volume":1030,"transactions":9,"vwap":705},"2026-02-24",{"date":1177,"open":632,"high":1178,"low":658,"close":838,"change":754,"percent_change":754,"volume":1179,"transactions":9,"vwap":838},"2026-02-23",27.34,15700,{"date":1181,"open":838,"high":838,"low":838,"close":838,"change":931,"percent_change":436,"volume":1097,"transactions":9,"vwap":838},"2026-02-20",{"date":1183,"open":818,"high":818,"low":818,"close":818,"change":1184,"percent_change":946,"volume":1097,"transactions":9,"vwap":818},"2026-02-19",0.0034,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":754,"transactions":9,"vwap":1187},"2026-02-18",25.2666,0.2666,1.07,{"date":180,"open":1072,"high":1072,"low":1072,"close":1072,"change":754,"percent_change":754,"volume":754,"transactions":9,"vwap":1072}]