[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDMF":3,"homepage-market-summary":28,"stock-historical-SDMF":170},{"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},1.4503,0.4,"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":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"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":37,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},23239,3764760.4370420002,10.32,"2026-02-17",[179,182,192,202,213,224,234,245,256,265,273,284,294,305,314,325,335,345,356,367,377,387,396,406,416,427,437,445,455,462,472,482,493,504,511,520,528,538,548,556,565,573,580,590,600,608,615,626,635,645,653,661,669,676,682,690,698,707,718,727,735,741,747,753,759,766,772,778,785,789,795,803,810,817,823,829,832,838,842,848,853,858,864,868,872,876,882,887,891,895,900,906,910,915,919,923,927,931,934,937,942,946,950,954,958,961,964,969,973,975,980,986,990,993,997,999,1002,1006,1013,1018,1025,1028,1032,1036,1039,1042,1045,1051,1055,1057,1061,1065,1071,1074,1080,1085,1089,1094,1098,1102,1109,1112,1116,1119,1125,1127,1129,1132,1135,1139,1144,1149,1155,1160,1165,1167,1170,1172,1176,1178,1181,1186],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":14,"volume":22,"transactions":180,"vwap":181},118,27.5772,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",27.52,27.59,27.425,-0.1,-0.36,272552.6255,188,27.5077,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":71,"volume":199,"transactions":200,"vwap":201},"2026-10-05",27.6,27.72,27.55,27.57,0.1296,10688.336863,133,27.6727,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",27.23,27.49,27.086,27.4404,0.0404,0.15,14630.895,169,27.3176,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",27.369,27.41,27.1,27.4,0.53,1.97,11877.53875,136,27.2568,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",27.09,27.27,26.87,-0.1026,-0.38,19875.043,94,27.1354,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",27.02,27.135,26.94,26.9726,-0.0352,-0.13,18654.883,164,27.0738,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",27.0864,27.18,26.93,27.0078,0.0744,0.28,48081.757405,120,26.9648,{"date":257,"open":226,"high":226,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",26.915,26.9334,-0.3416,-1.25,9233.022,76,26.9794,{"date":266,"open":267,"high":218,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":263,"vwap":272},"2026-09-24",27.06,27.275,0.195,0.72,6943.6967,27.1521,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",26.8,27.11,26.76,27.08,0.504,1.9,10179.6767,98,26.9565,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",26.515,26.7,26.576,-0.0426,-0.16,14758.966,79,26.6502,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",26.62,26.84,26.5432,26.6186,-0.1461,-0.55,5946.518186,85,26.6126,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":263,"vwap":313},"2026-09-18",26.73,26.85,26.7647,0.1189,0.45,3859.499886,26.8172,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",26.55,26.77,26.5167,26.6458,-0.0094,-0.04,23401.4671,179,26.6276,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",26.629,26.6552,26.52,-0.1242,-0.46,2838.9301,73,26.5861,{"date":336,"open":307,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",26.81,26.6501,26.7794,0.2317,0.87,5178.3571,90,26.7417,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",26.71,26.75,26.49,26.5477,-0.0071,-0.03,11175.3651,83,26.7068,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",26.45,26.6,26.36,26.5548,0.0349,0.13,5651.762,108,26.4856,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",26.285,26.5199,26.2301,0.4365,1.67,2601.1381,78,26.3768,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",25.969,26.0999,26.0834,0.2131,0.82,71218.325155,123,26.0719,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",26.12,25.8703,-0.2498,-0.96,12636.149255,119,25.9332,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",26.04,26.15,26.1201,0.0481,0.18,5089.65768,54,26.06,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":51,"volume":413,"transactions":414,"vwap":415},"2026-09-03",26,26.16,25.96,26.072,-0.1731,12739.3629,132,26.0406,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",26.14,26.27,26.085,26.2451,0.0051,0.02,55077.4582,142,26.1924,{"date":428,"open":429,"high":430,"low":409,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",26.19,26.26,26.24,0.32,1.23,13750.3298,89,26.1848,{"date":438,"open":439,"high":409,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":343,"vwap":444},"2026-08-31",26.13,25.92,-0.2098,-0.8,113758.9048,26.059,{"date":446,"open":447,"high":399,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",26.05,25.97,26.1298,0.1447,0.56,2467.4238,49,26.1302,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":311,"volume":459,"transactions":460,"vwap":461},"2026-08-27",25.9851,0.1163,312.934,39,25.9011,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",25.8,25.9,25.8688,0.0626,0.24,11361.379,147,25.8889,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",25.85,25.965,25.8062,-0.1827,-0.7,14087.132,99,25.8506,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",25.98,25.99,25.94,25.9889,-0.1128,-0.43,1985.164,67,25.9667,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",26.08,26.115,26.065,26.1017,0.2017,0.78,2823.5218,59,26.0979,{"date":505,"open":465,"high":506,"low":465,"close":465,"change":507,"percent_change":383,"volume":508,"transactions":509,"vwap":510},"2026-08-20",25.955,0.21,4659.0388,156,25.9398,{"date":512,"open":513,"high":440,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",25.775,25.69,-0.3045,-1.17,4151.2708,70,25.8417,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":263,"vwap":527},"2026-08-18",26.2,25.9945,-0.2156,-0.82,4133.1398,26.0673,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":491,"vwap":537},"2026-08-17",26.1,26.22,26.075,26.2101,0.1493,0.57,4448.8168,26.1593,{"date":539,"open":540,"high":541,"low":408,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",26.01,26.0899,26.0608,0.0443,0.17,3597.7628,48,26.0314,{"date":549,"open":550,"high":399,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":491,"vwap":555},"2026-08-13",25.9499,26.0165,-0.1015,-0.39,3908.0538,26.0403,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":252,"volume":562,"transactions":563,"vwap":564},"2026-08-12",26.09,26.17,26.118,0.0729,1970.9702,63,26.1252,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":114,"volume":570,"transactions":571,"vwap":572},"2026-08-11",26.069,26.0451,-0.0849,3956.7562,58,26.0573,{"date":574,"open":485,"high":439,"low":448,"close":439,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",0.421,1.64,10340.215103,145,26.0071,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",25.77,25.78,25.709,-0.0127,-0.05,8331.8512,101,25.7671,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",25.68,25.759,25.7217,0.1591,0.62,8187.5492,71,25.7103,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":571,"vwap":607},"2026-08-05",25.57,25.5626,0.0126,0.05,1163.0452,25.5996,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":252,"volume":613,"transactions":546,"vwap":614},"2026-08-04",25.5,25.55,0.0712,1904.6122,25.5399,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",25.4,25.53,25.3,25.4788,-0.5712,-2.19,47945.8012,198,25.3651,{"date":627,"open":628,"high":447,"low":629,"close":447,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",25.73,25.66,0.4242,1.66,159550.2562,353,25.8749,{"date":636,"open":637,"high":638,"low":610,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",25.615,25.63,25.6258,-0.1568,-0.61,2806.9172,65,25.5998,{"date":646,"open":647,"high":486,"low":648,"close":648,"change":649,"percent_change":586,"volume":650,"transactions":651,"vwap":652},"2026-07-29",25.89,25.7826,-0.0124,5190.0542,69,25.9008,{"date":654,"open":655,"high":474,"low":655,"close":656,"change":657,"percent_change":51,"volume":658,"transactions":659,"vwap":660},"2026-07-28",25.56,25.795,-0.1712,2464.2582,51,25.7726,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":331,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.9001,25.9662,-0.1208,497.8512,41,25.9573,{"date":670,"open":532,"high":399,"low":532,"close":671,"change":672,"percent_change":290,"volume":673,"transactions":674,"vwap":675},"2026-07-24",26.087,-0.043,1229.0052,45,26.0964,{"date":677,"open":522,"high":678,"low":439,"close":439,"change":208,"percent_change":209,"volume":679,"transactions":680,"vwap":681},"2026-07-23",26.23,25785.1882,134,26.197,{"date":683,"open":684,"high":389,"low":685,"close":686,"change":687,"percent_change":507,"volume":688,"transactions":563,"vwap":689},"2026-07-22",26.109,26.0601,26.0896,0.0546,19497.2142,26.1123,{"date":691,"open":464,"high":348,"low":464,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",26.035,0.325,1.26,6665.0752,60,25.9789,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":491,"vwap":706},"2026-07-20",25.7,25.76,25.71,0.0554,0.22,2708.8582,25.7399,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",25.61,25.655,25.6,25.6546,-0.0159,-0.06,74792.0962,42,25.6126,{"date":719,"open":514,"high":419,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",25.67,25.6705,-0.0954,-0.37,204478.182266,92,25.7537,{"date":728,"open":729,"high":730,"low":720,"close":730,"change":731,"percent_change":119,"volume":732,"transactions":733,"vwap":734},"2026-07-15",25.75,25.7659,-0.0311,1548.2882,55,25.7343,{"date":736,"open":729,"high":464,"low":702,"close":737,"change":738,"percent_change":402,"volume":739,"transactions":674,"vwap":740},"2026-07-14",25.797,0.0463,1384.8512,25.7769,{"date":742,"open":592,"high":582,"low":592,"close":743,"change":744,"percent_change":252,"volume":745,"transactions":491,"vwap":746},"2026-07-13",25.7507,0.0707,43490.656603,25.6891,{"date":748,"open":749,"high":583,"low":750,"close":592,"change":751,"percent_change":751,"volume":752,"transactions":9,"vwap":592},"2026-07-10",25.42,25.25,0,7800,{"date":754,"open":755,"high":755,"low":709,"close":592,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":592},"2026-07-09",26.21,0.04,0.16,70500,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":71,"volume":765,"transactions":9,"vwap":763},"2026-07-08",26.54,25.49,25.64,0.12,6700,{"date":767,"open":768,"high":769,"low":617,"close":770,"change":756,"percent_change":757,"volume":771,"transactions":9,"vwap":770},"2026-07-07",25.45,25.54,25.52,8700,{"date":773,"open":774,"high":611,"low":774,"close":775,"change":468,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-06",25.46,25.48,0.95,3900,{"date":779,"open":619,"high":619,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",25.2,25.24,-0.18,-0.71,35900,{"date":786,"open":774,"high":774,"low":787,"close":749,"change":44,"percent_change":525,"volume":788,"transactions":9,"vwap":749},"2026-07-01",25.37,29900,{"date":790,"open":791,"high":638,"low":791,"close":638,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":638},"2026-06-30",25.39,0.35,1.38,143500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":544,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-29",25.23,25.32,25.19,25.28,0.68,12000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":290,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-26",25.030001,25.16,25.11,-0.63,8100,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":143,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",25.21,25.29,25.27,-0.08,40400,{"date":818,"open":819,"high":820,"low":797,"close":813,"change":119,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-24",25.35,25.38,-0.47,6300,{"date":824,"open":617,"high":775,"low":787,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",25.41,-0.34,-1.32,50600,{"date":830,"open":583,"high":583,"low":702,"close":729,"change":751,"percent_change":751,"volume":831,"transactions":9,"vwap":729},"2026-06-22",13000,{"date":833,"open":834,"high":729,"low":834,"close":729,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":729},"2026-06-18",25.58,0.25,0.98,8600,{"date":839,"open":655,"high":655,"low":610,"close":610,"change":423,"percent_change":840,"volume":841,"transactions":9,"vwap":610},"2026-06-17",0.08,3500,{"date":843,"open":655,"high":844,"low":845,"close":775,"change":36,"percent_change":846,"volume":847,"transactions":9,"vwap":775},"2026-06-16",25.59,25.43,-0.86,28600,{"date":849,"open":850,"high":628,"low":638,"close":700,"change":70,"percent_change":851,"volume":852,"transactions":9,"vwap":700},"2026-06-15",25.65,0.27,26000,{"date":854,"open":638,"high":720,"low":638,"close":638,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":638},"2026-06-12",0.1,0.39,2100,{"date":859,"open":638,"high":860,"low":861,"close":618,"change":862,"percent_change":148,"volume":863,"transactions":9,"vwap":618},"2026-06-11",25.72,25.51,-0.09,13400,{"date":865,"open":709,"high":700,"low":834,"close":866,"change":70,"percent_change":851,"volume":867,"transactions":9,"vwap":866},"2026-06-10",25.62,12400,{"date":869,"open":860,"high":860,"low":768,"close":611,"change":870,"percent_change":489,"volume":871,"transactions":9,"vwap":611},"2026-06-09",-0.11,12100,{"date":873,"open":850,"high":628,"low":866,"close":629,"change":757,"percent_change":874,"volume":875,"transactions":9,"vwap":629},"2026-06-08",0.63,3100,{"date":877,"open":408,"high":408,"low":878,"close":610,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":610},"2026-06-05",25.47,-0.52,-2,7300,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":187,"percent_change":230,"volume":886,"transactions":9,"vwap":885},"2026-06-04",25.88,26.02,2600,{"date":888,"open":530,"high":439,"low":889,"close":389,"change":423,"percent_change":840,"volume":890,"transactions":9,"vwap":389},"2026-06-03",26.049999,3000,{"date":892,"open":484,"high":530,"low":893,"close":530,"change":751,"percent_change":751,"volume":894,"transactions":9,"vwap":530},"2026-06-02",25.95,3800,{"date":896,"open":409,"high":409,"low":410,"close":530,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":530},"2026-06-01",0.06,0.23,110600,{"date":901,"open":902,"high":903,"low":628,"close":903,"change":468,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",25.74,26.040001,0.93,170900,{"date":907,"open":860,"high":464,"low":700,"close":464,"change":908,"percent_change":764,"volume":909,"transactions":9,"vwap":464},"2026-05-28",0.03,3300,{"date":911,"open":464,"high":912,"low":860,"close":582,"change":913,"percent_change":124,"volume":914,"transactions":9,"vwap":582},"2026-05-27",25.82,-0.15,22300,{"date":916,"open":884,"high":410,"low":917,"close":440,"change":756,"percent_change":209,"volume":918,"transactions":9,"vwap":440},"2026-05-26",25.81,4500,{"date":920,"open":921,"high":448,"low":921,"close":884,"change":143,"percent_change":815,"volume":922,"transactions":9,"vwap":884},"2026-05-22",25.84,6600,{"date":924,"open":917,"high":484,"low":917,"close":465,"change":840,"percent_change":925,"volume":926,"transactions":9,"vwap":465},"2026-05-21",0.31,5500,{"date":928,"open":929,"high":930,"low":582,"close":912,"change":782,"percent_change":165,"volume":752,"transactions":9,"vwap":912},"2026-05-20",25.86,25.93,{"date":932,"open":448,"high":889,"low":893,"close":408,"change":756,"percent_change":209,"volume":933,"transactions":9,"vwap":408},"2026-05-19",21600,{"date":935,"open":884,"high":889,"low":884,"close":410,"change":908,"percent_change":764,"volume":936,"transactions":9,"vwap":410},"2026-05-18",19200,{"date":938,"open":408,"high":408,"low":939,"close":930,"change":940,"percent_change":756,"volume":941,"transactions":9,"vwap":930},"2026-05-15",25.87,0.01,33000,{"date":943,"open":464,"high":440,"low":464,"close":440,"change":944,"percent_change":792,"volume":945,"transactions":9,"vwap":440},"2026-05-14",0.09,8300,{"date":947,"open":583,"high":929,"low":583,"close":948,"change":840,"percent_change":925,"volume":949,"transactions":9,"vwap":948},"2026-05-13",25.83,94500,{"date":951,"open":860,"high":952,"low":763,"close":729,"change":940,"percent_change":756,"volume":953,"transactions":9,"vwap":729},"2026-05-12",25.79,1900,{"date":955,"open":850,"high":952,"low":850,"close":902,"change":851,"percent_change":956,"volume":957,"transactions":9,"vwap":902},"2026-05-11",1.06,2900,{"date":959,"open":787,"high":610,"low":787,"close":878,"change":944,"percent_change":792,"volume":960,"transactions":9,"vwap":878},"2026-05-08",5800,{"date":962,"open":812,"high":791,"low":963,"close":820,"change":756,"percent_change":757,"volume":922,"transactions":9,"vwap":820},"2026-05-07",25.17,{"date":965,"open":775,"high":775,"low":750,"close":966,"change":155,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-06",25.34,-0.94,18700,{"date":970,"open":655,"high":844,"low":769,"close":834,"change":605,"percent_change":971,"volume":972,"transactions":9,"vwap":834},"2026-05-05",0.2,8400,{"date":974,"open":878,"high":655,"low":878,"close":618,"change":840,"percent_change":925,"volume":953,"transactions":9,"vwap":618},"2026-05-04",{"date":976,"open":791,"high":774,"low":820,"close":768,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":768},"2026-05-01",-0.26,-1.01,265500,{"date":981,"open":982,"high":983,"low":984,"close":702,"change":119,"percent_change":331,"volume":985,"transactions":9,"vwap":702},"2026-04-30",25.33,26.42,25.31,146200,{"date":987,"open":701,"high":929,"low":628,"close":948,"change":925,"percent_change":988,"volume":989,"transactions":9,"vwap":948},"2026-04-29",1.21,54900,{"date":991,"open":774,"high":769,"low":774,"close":770,"change":840,"percent_change":925,"volume":992,"transactions":9,"vwap":770},"2026-04-28",12800,{"date":994,"open":845,"high":775,"low":749,"close":995,"change":855,"percent_change":856,"volume":996,"transactions":9,"vwap":995},"2026-04-27",25.44,2500,{"date":998,"open":984,"high":819,"low":813,"close":966,"change":756,"percent_change":757,"volume":945,"transactions":9,"vwap":966},"2026-04-24",{"date":1000,"open":814,"high":921,"low":781,"close":619,"change":756,"percent_change":757,"volume":1001,"transactions":9,"vwap":619},"2026-04-23",108700,{"date":1003,"open":812,"high":619,"low":812,"close":1004,"change":840,"percent_change":432,"volume":1005,"transactions":9,"vwap":1004},"2026-04-22",25.26,2200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":944,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-21",25.1,25.18,25.09,0.36,1600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1010,"change":704,"percent_change":1017,"volume":953,"transactions":9,"vwap":1010},"2026-04-20",25.08,25.12,0.88,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":230,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-17",24.83,24.88,24.87,-1.5,1800,{"date":1026,"open":787,"high":787,"low":1009,"close":750,"change":764,"percent_change":1027,"volume":890,"transactions":9,"vwap":750},"2026-04-16",0.48,{"date":1029,"open":799,"high":799,"low":1030,"close":1030,"change":321,"percent_change":290,"volume":1031,"transactions":9,"vwap":1030},"2026-04-15",25.13,90800,{"date":1033,"open":780,"high":812,"low":1034,"close":963,"change":870,"percent_change":1035,"volume":909,"transactions":9,"vwap":963},"2026-04-14",25.15,-0.44,{"date":1037,"open":984,"high":982,"low":800,"close":800,"change":21,"percent_change":1038,"volume":953,"transactions":9,"vwap":800},"2026-04-13",0.44,{"date":1040,"open":812,"high":781,"low":1030,"close":963,"change":756,"percent_change":757,"volume":1041,"transactions":9,"vwap":963},"2026-04-10",2300,{"date":1043,"open":806,"high":806,"low":1044,"close":1030,"change":70,"percent_change":252,"volume":1024,"transactions":9,"vwap":1030},"2026-04-09",25.049999,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":44,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-08",24.94,25.059999,-0.83,2000,{"date":1052,"open":617,"high":617,"low":814,"close":814,"change":1053,"percent_change":321,"volume":1054,"transactions":9,"vwap":814},"2026-04-07",-0.01,73200,{"date":1056,"open":813,"high":982,"low":1004,"close":800,"change":840,"percent_change":432,"volume":957,"transactions":9,"vwap":800},"2026-04-06",{"date":1058,"open":1059,"high":1059,"low":780,"close":780,"change":855,"percent_change":14,"volume":1060,"transactions":9,"vwap":780},"2026-04-02",25.22,1200,{"date":1062,"open":1015,"high":1008,"low":1063,"close":1008,"change":1064,"percent_change":79,"volume":752,"transactions":9,"vwap":1008},"2026-04-01",25.040001,-0.2,{"date":1066,"open":1067,"high":1068,"low":1047,"close":619,"change":851,"percent_change":1069,"volume":1070,"transactions":9,"vwap":619},"2026-03-31",25,27.39,1.08,119800,{"date":1072,"open":1047,"high":805,"low":1047,"close":805,"change":423,"percent_change":840,"volume":1073,"transactions":9,"vwap":805},"2026-03-30",73000,{"date":1075,"open":1076,"high":1008,"low":1077,"close":1078,"change":925,"percent_change":694,"volume":1079,"transactions":9,"vwap":1078},"2026-03-27",24.98,24.93,25.01,7200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":940,"percent_change":756,"volume":1084,"transactions":9,"vwap":1083},"2026-03-26",24.68,24.7,700,{"date":1086,"open":1083,"high":1083,"low":1087,"close":1088,"change":363,"percent_change":219,"volume":890,"transactions":9,"vwap":1088},"2026-03-25",24.58,24.69,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":764,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-24",24.56,0.49,100,{"date":1095,"open":1096,"high":1096,"low":24,"close":24,"change":977,"percent_change":1097,"volume":172,"transactions":9,"vwap":24},"2026-03-23",24.5,-1.05,{"date":1099,"open":1100,"high":1100,"low":1083,"close":1083,"change":714,"percent_change":155,"volume":1101,"transactions":9,"vwap":1083},"2026-03-20",24.95,1500,{"date":1103,"open":1104,"high":1104,"low":1083,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-19",24.84,24.76,-0.57,-2.25,4200,{"date":1110,"open":982,"high":982,"low":982,"close":982,"change":188,"percent_change":1111,"volume":1093,"transactions":9,"vwap":982},"2026-03-18",-1.4,{"date":1113,"open":628,"high":729,"low":514,"close":514,"change":1114,"percent_change":1115,"volume":957,"transactions":9,"vwap":514},"2026-03-17",0.19,0.75,{"date":1117,"open":655,"high":602,"low":610,"close":610,"change":757,"percent_change":874,"volume":1118,"transactions":9,"vwap":610},"2026-03-16",500,{"date":1120,"open":308,"high":1121,"low":798,"close":966,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":966},"2026-03-13",28.21,-0.23,-0.9,15800,{"date":1126,"open":638,"high":638,"low":655,"close":602,"change":897,"percent_change":468,"volume":1012,"transactions":9,"vwap":602},"2026-03-12",{"date":1128,"open":878,"high":861,"low":995,"close":861,"change":321,"percent_change":290,"volume":1084,"transactions":9,"vwap":861},"2026-03-11",{"date":1130,"open":720,"high":514,"low":611,"close":611,"change":70,"percent_change":851,"volume":1131,"transactions":9,"vwap":611},"2026-03-10",27000,{"date":1133,"open":592,"high":729,"low":775,"close":775,"change":321,"percent_change":290,"volume":1134,"transactions":9,"vwap":775},"2026-03-09",17600,{"date":1136,"open":1016,"high":711,"low":1008,"close":770,"change":1137,"percent_change":1138,"volume":1024,"transactions":9,"vwap":770},"2026-03-06",0.51,2.04,{"date":1140,"open":814,"high":814,"low":1141,"close":1078,"change":1142,"percent_change":1143,"volume":922,"transactions":9,"vwap":1078},"2026-03-05",24.89,-0.31,-1.22,{"date":1145,"open":1030,"high":798,"low":1008,"close":798,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":798},"2026-03-04",0.3,1.2,8200,{"date":1150,"open":1067,"high":807,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":857,"transactions":9,"vwap":1152},"2026-03-03",24.74,25.02,-0.93,-3.58,{"date":1156,"open":929,"high":1157,"low":702,"close":893,"change":870,"percent_change":1158,"volume":1159,"transactions":9,"vwap":893},"2026-03-02",26.74,-0.42,10900,{"date":1161,"open":486,"high":297,"low":486,"close":1162,"change":432,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-27",26.059999,1.24,14000,{"date":1166,"open":709,"high":583,"low":770,"close":902,"change":714,"percent_change":1122,"volume":809,"transactions":9,"vwap":902},"2026-02-26",{"date":1168,"open":647,"high":23,"low":583,"close":464,"change":944,"percent_change":792,"volume":1169,"transactions":9,"vwap":464},"2026-02-25",18000,{"date":1171,"open":948,"high":948,"low":700,"close":702,"change":363,"percent_change":1137,"volume":1024,"transactions":9,"vwap":702},"2026-02-24",{"date":1173,"open":629,"high":1174,"low":655,"close":834,"change":751,"percent_change":751,"volume":1175,"transactions":9,"vwap":834},"2026-02-23",27.34,15700,{"date":1177,"open":834,"high":834,"low":834,"close":834,"change":925,"percent_change":433,"volume":1093,"transactions":9,"vwap":834},"2026-02-20",{"date":1179,"open":814,"high":814,"low":814,"close":814,"change":1180,"percent_change":940,"volume":1093,"transactions":9,"vwap":814},"2026-02-19",0.0034,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":751,"transactions":9,"vwap":1183},"2026-02-18",25.2666,0.2666,1.07,{"date":177,"open":1067,"high":1067,"low":1067,"close":1067,"change":751,"percent_change":751,"volume":751,"transactions":9,"vwap":1067}]