[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPFE":3,"homepage-market-summary":29,"stock-historical-NPFE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NPFE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NPF Core Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1692,0.33404,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.55,28.58,28.59,28.5102,0.0398,0.14,1390,28.92,23.55,8747.052973089656,93.1,145,{"status":30,"indices":31,"watchlist":74,"sectors":95,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,81,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":22,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,112,117,122,127,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.17,167.09,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":45,"price":130,"is_up":11},"Industrials","XLI",171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":167,"name":168,"price":169,"change":170,"is_up":111},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8747,1268322.681098,14.7,"2026-03-11",[180,183,190,200,207,217,227,237,247,258,267,274,283,292,302,312,321,331,340,351,361,370,380,391,400,408,418,429,436,444,452,462,470,479,486,495,503,512,520,528,537,545,554,560,568,576,583,591,601,610,621,631,640,648,658,667,675,684,691,699,708,717,722,728,733,739,744,753,759,763,769,775,782,789,796,803,808,815,820,826,831,839,847,853,861,867,871,877,881,886,891,896,900,904,909,915,918,925,931,938,945,952,959,963,967,973,977,979,982,986,990,996,1002,1005,1011,1015,1018,1020,1023,1027,1032,1037,1041,1046,1051,1056,1062,1066,1071,1076,1080,1084,1090,1096,1102,1108,1112,1116,1123,1129,1135,1140,1147,1151,1154],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},13,28.575,{"date":39,"open":184,"high":19,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},28.3899,0.235,0.83,5612.545642,45,28.5064,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",28.33,28.21,28.2752,0.2702,0.96,84850.2164,57,28.2634,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":52,"volume":205,"transactions":202,"vwap":206},"2026-10-01",28,28.005,0.0502,3393.609737,28.0008,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",28.15,28.16,27.9548,-0.1052,-0.37,7354.6654,42,28.1247,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",27.95,28.06,27.9,-0.0077,-0.03,2182.6654,31,27.9865,{"date":228,"open":229,"high":230,"low":221,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",28.02,28.101,28.0677,-0.0923,-0.33,4543.6654,39,28.021,{"date":238,"open":239,"high":240,"low":241,"close":210,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",28.1,28.18,28.08,0.23,0.82,10114.6654,71,28.1103,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",27.92,27.935,27.83,27.93,-0.1532,-0.55,4850.6574,46,27.8915,{"date":259,"open":260,"high":261,"low":220,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":215,"vwap":266},"2026-09-23",28.09,28.11,28.0832,-0.157,-0.56,4859.6654,28.0949,{"date":268,"open":269,"high":269,"low":209,"close":270,"change":204,"percent_change":52,"volume":271,"transactions":272,"vwap":273},"2026-09-22",28.27,28.2402,2011.6654,36,28.2221,{"date":275,"open":229,"high":276,"low":229,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",28.23,28.19,0.2472,0.88,6680.6654,69,28.1374,{"date":284,"open":251,"high":285,"low":251,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",27.96,27.9428,0.0828,0.3,9031.6654,72,27.8961,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",27.82,27.86,27.79,0.2,0.72,2729.2854,29,27.8246,{"date":303,"open":251,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",27.89,27.53,27.66,-0.1199,-0.43,22091.6654,89,27.7798,{"date":313,"open":294,"high":294,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",27.77,27.7799,-0.1301,-0.47,1635.6654,34,27.7886,{"date":322,"open":323,"high":324,"low":296,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.81,27.99,27.91,-0.06,-0.21,8440.6654,63,27.9418,{"date":332,"open":249,"high":333,"low":249,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",28.01,27.97,0.2257,0.81,3942.6654,40,27.9607,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",27.76,27.8,27.72,27.7443,-0.2507,-0.9,2301.6654,24,27.7571,{"date":352,"open":353,"high":354,"low":324,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",28.05,28.059,27.995,-0.265,-0.94,10235.6654,43,28.0324,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":225,"vwap":369},"2026-09-08",28.32,28.34,28.26,-0.2259,-0.79,1770.6654,28.2872,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":319,"vwap":379},"2026-09-04",28.48,28.51,28.44,28.4859,0.0159,0.06,13346.6654,28.489,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",28.28,28.49,28.24,28.47,0.2142,0.76,9205.4644,74,28.3805,{"date":392,"open":365,"high":393,"low":276,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",28.29,28.2558,0.1222,0.43,34128.8474,59,28.2676,{"date":401,"open":192,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":319,"vwap":407},"2026-09-01",28.3339,28.1336,-0.4064,-1.42,13024.6654,28.1864,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",28.63,28.64,28.54,-0.2527,-0.88,44584.6654,55,28.5943,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",28.84,28.9017,28.75,28.7927,-0.0573,-0.2,19302.6654,70,28.863,{"date":430,"open":431,"high":24,"low":431,"close":432,"change":149,"percent_change":22,"volume":433,"transactions":434,"vwap":435},"2026-08-27",28.76,28.85,18895.6654,95,28.8427,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":349,"vwap":443},"2026-08-26",28.89,28.81,-0.005,-0.02,76234.6654,28.8305,{"date":445,"open":446,"high":447,"low":431,"close":448,"change":449,"percent_change":52,"volume":450,"transactions":225,"vwap":451},"2026-08-25",28.79,28.82,28.815,0.0507,7764.6654,28.7785,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",28.78,28.7,28.7643,0.0243,0.08,7625.5644,52,28.7654,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":86,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",28.69,28.74,0.77,5132.6654,38,28.7218,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":310,"vwap":478},"2026-08-20",28.57,28.66,28.52,-0.0235,-0.08,113235.6654,28.5902,{"date":480,"open":473,"high":473,"low":481,"close":481,"change":482,"percent_change":243,"volume":483,"transactions":484,"vwap":485},"2026-08-19",28.5435,0.2317,4533.6654,33,28.6002,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",28.41,28.3118,-0.2129,-0.75,442.6654,21,28.397,{"date":496,"open":411,"high":497,"low":498,"close":498,"change":499,"percent_change":213,"volume":500,"transactions":501,"vwap":502},"2026-08-17",28.67,28.5247,-0.106,827.6654,19,28.6443,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",28.68,28.6307,-0.1925,-0.67,4659.6654,22,28.679,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",28.8232,0.0356,0.12,49.2654,17,28.8811,{"date":521,"open":448,"high":522,"low":523,"close":524,"change":525,"percent_change":86,"volume":526,"transactions":493,"vwap":527},"2026-08-12",28.845,28.765,28.7876,0.0644,2356.6654,28.8154,{"date":529,"open":431,"high":431,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",28.72,28.7232,-0.0214,-0.07,1391.6654,27,28.744,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":317,"volume":542,"transactions":543,"vwap":544},"2026-08-10",28.83,28.7446,-0.1354,856.449493,25,28.7804,{"date":546,"open":547,"high":548,"low":454,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",28.875,28.88,0.29,1.01,15681.7254,115,28.8308,{"date":555,"open":497,"high":530,"low":19,"close":19,"change":556,"percent_change":557,"volume":558,"transactions":468,"vwap":559},"2026-08-06",-0.0406,-0.14,3388.5866,28.6444,{"date":561,"open":411,"high":464,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",28.6306,-0.0794,-0.28,10935.656,23,28.6889,{"date":569,"open":570,"high":465,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":300,"vwap":575},"2026-08-04",28.46,28.71,0.4592,1.63,973.656,28.6576,{"date":577,"open":261,"high":578,"low":261,"close":578,"change":579,"percent_change":573,"volume":580,"transactions":581,"vwap":582},"2026-08-03",28.2508,0.4526,486.620426,20,28.1354,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":543,"vwap":590},"2026-07-31",27.46,27.7982,0.4082,1.49,639.656,27.5639,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",27.15,27.39,27.13,0.5576,2.08,8270.656,85,27.3057,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":484,"vwap":609},"2026-07-29",26.96,27.091,26.8324,-0.4376,-1.6,7136.656,26.9941,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",27.23,27.33,27.21,27.27,0.147,0.54,2445.656,30,27.291,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",27.17,27.02,27.123,0.108,0.4,3245.656,41,27.0505,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",27.16,27.015,0.025,0.09,8699.794,26,27.0704,{"date":641,"open":642,"high":535,"low":643,"close":644,"change":645,"percent_change":213,"volume":646,"transactions":225,"vwap":647},"2026-07-23",26.97,26.91,26.99,-0.0998,8363.656,26.9735,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",27.14,27.05,27.0898,-0.0936,-0.34,8022.656,37,27.0734,{"date":659,"open":660,"high":614,"low":661,"close":662,"change":663,"percent_change":441,"volume":664,"transactions":665,"vwap":666},"2026-07-21",27.06,27.04,27.1834,-0.006,42986.656,164,27.1591,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":476,"volume":672,"transactions":673,"vwap":674},"2026-07-20",27.31,27.1894,-0.0222,5750.747,82,27.243,{"date":676,"open":677,"high":669,"low":633,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",27.26,27.2116,-0.3043,-1.11,37111.656,97,27.2466,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":298,"volume":688,"transactions":689,"vwap":690},"2026-07-16",27.5159,0.1979,30.656,15,27.5299,{"date":692,"open":614,"high":693,"low":614,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",27.318,0.0519,0.19,8135.156,32,27.254,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":202,"vwap":707},"2026-07-14",27.32,27.25,27.2661,-0.0332,-0.12,3542.656,27.2727,{"date":709,"open":710,"high":711,"low":677,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":543,"vwap":716},"2026-07-13",27.37,27.38,27.2993,-0.1207,-0.44,4650.656,27.3337,{"date":718,"open":613,"high":719,"low":612,"close":719,"change":720,"percent_change":627,"volume":721,"transactions":9,"vwap":719},"2026-07-10",27.42,0.11,4700,{"date":723,"open":710,"high":710,"low":724,"close":669,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":669},"2026-07-09",27.28,0.17,0.63,5500,{"date":729,"open":650,"high":633,"low":730,"close":650,"change":731,"percent_change":414,"volume":732,"transactions":9,"vwap":650},"2026-07-08",27.1,-0.24,20700,{"date":734,"open":719,"high":719,"low":735,"close":711,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":711},"2026-07-07",27.34,-0.19,-0.69,2600,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":441,"percent_change":533,"volume":743,"transactions":9,"vwap":742},"2026-07-06",27.51,27.57,4000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",27.74,27.75,27.43,27.59,-0.01,-0.04,10200,{"date":754,"open":755,"high":746,"low":756,"close":756,"change":109,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",27.68,27.6,-0.61,800,{"date":760,"open":761,"high":323,"low":761,"close":314,"change":549,"percent_change":139,"volume":762,"transactions":9,"vwap":314},"2026-06-30",27.58,3900,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":743,"transactions":9,"vwap":766},"2026-06-29",27.3,27.48,0.35,1.29,{"date":770,"open":771,"high":614,"low":644,"close":595,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":595},"2026-06-26",27.030001,0.1,0.37,16700,{"date":776,"open":777,"high":778,"low":777,"close":771,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-06-25",26.92,27.09,0.26,0.97,600,{"date":783,"open":784,"high":642,"low":785,"close":786,"change":695,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-24",26.81,26.73,26.77,0.71,11400,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",26.69,26.58,-0.31,-1.15,1500,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":149,"volume":802,"transactions":9,"vwap":800},"2026-06-22",26.94,26.78,26.89,0.01,3300,{"date":804,"open":799,"high":643,"low":799,"close":805,"change":549,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-18",26.88,1.09,23700,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",27.059999,26.59,-0.41,-1.52,1300,{"date":816,"open":817,"high":817,"low":535,"close":535,"change":557,"percent_change":818,"volume":819,"transactions":9,"vwap":535},"2026-06-16",27.08,-0.52,2800,{"date":821,"open":822,"high":822,"low":823,"close":650,"change":824,"percent_change":825,"volume":802,"transactions":9,"vwap":650},"2026-06-15",27.2,27.12,0.39,1.46,{"date":827,"open":828,"high":799,"low":828,"close":829,"change":52,"percent_change":830,"volume":781,"transactions":9,"vwap":829},"2026-06-12",26.64,26.75,0.68,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-11",26.34,26.57,26.14,0.33,1.26,3000,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-10",26.56,26.23,26.24,-0.36,-1.35,10900,{"date":848,"open":785,"high":785,"low":849,"close":850,"change":772,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",26.2,26.6,0.38,6000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":149,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",26.67,26.68,26.49,26.5,0.15,3400,{"date":862,"open":784,"high":784,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",26.46,-0.53,-1.96,4800,{"date":868,"open":786,"high":644,"low":786,"close":644,"change":288,"percent_change":869,"volume":870,"transactions":9,"vwap":644},"2026-06-04",1.12,5100,{"date":872,"open":829,"high":829,"low":873,"close":791,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":791},"2026-06-03",26.66,-0.16,-0.6,7600,{"date":878,"open":791,"high":879,"low":791,"close":879,"change":636,"percent_change":79,"volume":880,"transactions":9,"vwap":879},"2026-06-02",26.85,6300,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":695,"percent_change":298,"volume":814,"transactions":9,"vwap":884},"2026-06-01",26.62,26.76,26.51,{"date":887,"open":883,"high":883,"low":888,"close":834,"change":751,"percent_change":889,"volume":890,"transactions":9,"vwap":834},"2026-05-29",26.52,-0.15,12000,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":458,"percent_change":288,"volume":895,"transactions":9,"vwap":894},"2026-05-28",26.54,26.61,6200,{"date":897,"open":850,"high":850,"low":898,"close":898,"change":750,"percent_change":751,"volume":899,"transactions":9,"vwap":898},"2026-05-27",26.53,2900,{"date":901,"open":893,"high":893,"low":902,"close":893,"change":725,"percent_change":903,"volume":814,"transactions":9,"vwap":893},"2026-05-26",26.43,0.64,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":458,"percent_change":288,"volume":743,"transactions":9,"vwap":908},"2026-05-22",26.4,26.45,26.37,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":516,"percent_change":134,"volume":721,"transactions":9,"vwap":914},"2026-05-21",26.17,26.32,26.12,26.29,{"date":916,"open":638,"high":911,"low":638,"close":911,"change":549,"percent_change":869,"volume":917,"transactions":9,"vwap":911},"2026-05-20",2700,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":793,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-19",26.02,26.040001,25.88,-1.18,7400,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":458,"volume":895,"transactions":9,"vwap":929},"2026-05-18",26.21,26.1,26.19,0.02,{"date":932,"open":933,"high":934,"low":911,"close":911,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":911},"2026-05-15",26.27,26.28,-0.26,-0.98,7200,{"date":939,"open":940,"high":941,"low":942,"close":902,"change":71,"percent_change":943,"volume":944,"transactions":9,"vwap":902},"2026-05-14",26.42,26.47,26.41,0.8,2500,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",26.030001,26.22,0.16,0.61,6400,{"date":953,"open":947,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-05-12",26.059999,25.93,-0.1,-0.38,4400,{"date":960,"open":927,"high":843,"low":835,"close":961,"change":750,"percent_change":751,"volume":962,"transactions":9,"vwap":961},"2026-05-11",26.16,7000,{"date":964,"open":842,"high":842,"low":913,"close":911,"change":223,"percent_change":965,"volume":966,"transactions":9,"vwap":911},"2026-05-08",-0.11,2400,{"date":968,"open":969,"high":970,"low":849,"close":849,"change":731,"percent_change":971,"volume":972,"transactions":9,"vwap":849},"2026-05-07",26.35,26.38,-0.91,400,{"date":974,"open":833,"high":885,"low":833,"close":975,"change":288,"percent_change":976,"volume":738,"transactions":9,"vwap":975},"2026-05-06",26.44,1.15,{"date":978,"open":921,"high":927,"low":921,"close":835,"change":223,"percent_change":965,"volume":752,"transactions":9,"vwap":835},"2026-05-05",{"date":980,"open":981,"high":833,"low":835,"close":911,"change":557,"percent_change":864,"volume":895,"transactions":9,"vwap":911},"2026-05-04",26.25,{"date":983,"open":984,"high":985,"low":984,"close":984,"change":223,"percent_change":965,"volume":819,"transactions":9,"vwap":984},"2026-05-01",26.31,26.48,{"date":987,"open":988,"high":833,"low":988,"close":833,"change":989,"percent_change":196,"volume":860,"transactions":9,"vwap":833},"2026-04-30",26.08,0.25,{"date":991,"open":988,"high":992,"low":993,"close":992,"change":994,"percent_change":736,"volume":995,"transactions":9,"vwap":992},"2026-04-29",26.09,26.049999,-0.05,1100,{"date":997,"open":998,"high":998,"low":988,"close":835,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":835},"2026-04-28",26.18,-0.25,-0.95,37600,{"date":1003,"open":908,"high":1004,"low":969,"close":1004,"change":751,"percent_change":889,"volume":738,"transactions":9,"vwap":1004},"2026-04-27",26.39,{"date":1006,"open":1007,"high":863,"low":934,"close":902,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":902},"2026-04-24",26.3,0.13,0.49,3800,{"date":1012,"open":1004,"high":1004,"low":913,"close":1007,"change":1013,"percent_change":654,"volume":1014,"transactions":9,"vwap":1007},"2026-04-23",-0.09,12200,{"date":1016,"open":912,"high":1004,"low":984,"close":1004,"change":695,"percent_change":1017,"volume":866,"transactions":9,"vwap":1004},"2026-04-22",0.73,{"date":1019,"open":898,"high":898,"low":849,"close":849,"change":557,"percent_change":864,"volume":866,"transactions":9,"vwap":849},"2026-04-21",{"date":1021,"open":934,"high":1022,"low":934,"close":833,"change":994,"percent_change":736,"volume":743,"transactions":9,"vwap":833},"2026-04-20",26.36,{"date":1024,"open":940,"high":985,"low":1004,"close":1004,"change":1025,"percent_change":1026,"volume":876,"transactions":9,"vwap":1004},"2026-04-17",0.36,1.38,{"date":1028,"open":993,"high":1029,"low":1030,"close":947,"change":377,"percent_change":242,"volume":1031,"transactions":9,"vwap":947},"2026-04-16",26.07,25.96,21700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":377,"percent_change":242,"volume":819,"transactions":9,"vwap":1035},"2026-04-15",25.89,25.97,25.87,{"date":1038,"open":955,"high":955,"low":1039,"close":1039,"change":242,"percent_change":120,"volume":1040,"transactions":9,"vwap":1039},"2026-04-14",25.91,3100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":288,"percent_change":1045,"volume":972,"transactions":9,"vwap":1044},"2026-04-13",25.38,25.68,1.18,{"date":1047,"open":1048,"high":1049,"low":1043,"close":1043,"change":1050,"percent_change":1050,"volume":966,"transactions":9,"vwap":1043},"2026-04-10",25.44,25.48,0,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1043,"change":720,"percent_change":1055,"volume":758,"transactions":9,"vwap":1043},"2026-04-09",25.28,25.41,0.44,{"date":1057,"open":1053,"high":1053,"low":1058,"close":1059,"change":943,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-08",25.21,25.27,3.27,20600,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":994,"percent_change":425,"volume":1065,"transactions":9,"vwap":1064},"2026-04-07",24.47,100,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":149,"percent_change":949,"volume":1070,"transactions":9,"vwap":1069},"2026-04-06",24.51,24.52,300,{"date":1072,"open":1068,"high":1068,"low":1073,"close":1074,"change":149,"percent_change":949,"volume":1075,"transactions":9,"vwap":1074},"2026-04-02",24.45,24.48,10600,{"date":1077,"open":1064,"high":1064,"low":1078,"close":1078,"change":242,"percent_change":1079,"volume":1070,"transactions":9,"vwap":1078},"2026-04-01",24.44,0.95,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":37,"percent_change":1083,"volume":1065,"transactions":9,"vwap":1082},"2026-03-31",24.21,2.8,{"date":1085,"open":1086,"high":1086,"low":25,"close":25,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":25},"2026-03-30",23.67,-0.18,-0.76,21800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":233,"percent_change":1095,"volume":958,"transactions":9,"vwap":1094},"2026-03-27",23.91,23.99,23.73,-1.37,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":838,"transactions":9,"vwap":1099},"2026-03-26",24.34,24.059999,-0.51,-2.08,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":377,"percent_change":104,"volume":1107,"transactions":9,"vwap":1106},"2026-03-25",24.65,24.55,24.57,4100,{"date":1109,"open":1105,"high":1110,"low":1068,"close":1068,"change":149,"percent_change":949,"volume":1111,"transactions":9,"vwap":1068},"2026-03-24",24.6,500,{"date":1113,"open":1114,"high":1114,"low":1064,"close":1064,"change":549,"percent_change":115,"volume":1115,"transactions":9,"vwap":1064},"2026-03-23",24.73,14600,{"date":1117,"open":1118,"high":1068,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":924,"transactions":9,"vwap":1120},"2026-03-20",24.49,24.13,24.18,-0.4,-1.63,{"date":1124,"open":1125,"high":1126,"low":1078,"close":1127,"change":458,"percent_change":836,"volume":1128,"transactions":9,"vwap":1127},"2026-03-19",24.5,24.59,24.58,7300,{"date":1130,"open":1131,"high":1132,"low":1125,"close":1125,"change":731,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-03-18",24.66,24.7,-0.97,8800,{"date":1136,"open":1137,"high":1138,"low":1132,"close":1139,"change":377,"percent_change":104,"volume":802,"transactions":9,"vwap":1139},"2026-03-17",24.78,24.81,24.74,{"date":1141,"open":1142,"high":1143,"low":1104,"close":1144,"change":242,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-16",24.71,24.77,24.68,0.94,8500,{"date":1148,"open":1149,"high":1132,"low":1073,"close":1073,"change":751,"percent_change":874,"volume":1150,"transactions":9,"vwap":1073},"2026-03-13",24.64,9500,{"date":1152,"open":1114,"high":1114,"low":1118,"close":1118,"change":1121,"percent_change":1153,"volume":814,"transactions":9,"vwap":1118},"2026-03-12",-1.61,{"date":178,"open":1155,"high":1155,"low":1156,"close":1157,"change":441,"percent_change":476,"volume":995,"transactions":9,"vwap":1157},24.91,24.87,24.89]