[{"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","2026-10-05",{"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":18,"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},28.57,28.3899,28.59,28.2752,0.2948,1.04,5610,28.92,23.55,8798.125940666667,93.5,144,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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},8798,1266930.135456,14.79,"2026-03-11",[180,183,192,199,208,218,228,238,249,258,265,273,282,290,300,309,319,328,339,349,358,368,379,388,396,406,417,426,434,442,452,461,469,476,485,493,502,510,518,527,535,544,550,558,566,573,581,591,600,611,621,629,637,646,655,663,672,679,687,696,705,710,715,719,725,730,739,746,751,756,762,769,776,783,790,795,802,807,813,818,826,834,840,848,854,858,864,869,874,879,884,888,892,897,904,907,914,920,927,934,941,948,952,956,962,966,968,971,975,979,985,991,994,1000,1004,1006,1008,1011,1015,1020,1025,1030,1035,1040,1045,1051,1055,1060,1065,1069,1073,1079,1085,1091,1098,1102,1107,1114,1120,1126,1131,1138,1142,1145],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},42,28.5064,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",28.33,28.21,0.2702,0.96,84850.2164,57,28.2634,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":51,"volume":197,"transactions":194,"vwap":198},"2026-10-01",28,28.005,0.0502,3393.609737,28.0008,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":181,"vwap":207},"2026-09-30",28.15,28.16,27.9548,-0.1052,-0.37,7354.6654,28.1247,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",27.95,28.06,27.9,-0.0077,-0.03,2182.6654,31,27.9865,{"date":219,"open":220,"high":221,"low":212,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",28.02,28.101,28.0677,-0.0923,-0.33,4543.6654,39,28.021,{"date":229,"open":230,"high":231,"low":232,"close":202,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",28.1,28.18,28.08,0.23,0.82,10114.6654,71,28.1103,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",27.92,27.935,27.83,27.93,-0.1532,-0.55,4850.6574,46,27.8915,{"date":250,"open":251,"high":252,"low":211,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":181,"vwap":257},"2026-09-23",28.09,28.11,28.0832,-0.157,-0.56,4859.6654,28.0949,{"date":259,"open":260,"high":260,"low":201,"close":261,"change":196,"percent_change":51,"volume":262,"transactions":263,"vwap":264},"2026-09-22",28.27,28.2402,2011.6654,36,28.2221,{"date":266,"open":220,"high":267,"low":220,"close":268,"change":269,"percent_change":161,"volume":270,"transactions":271,"vwap":272},"2026-09-21",28.23,28.19,0.2472,6680.6654,69,28.1374,{"date":274,"open":242,"high":275,"low":242,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",27.96,27.9428,0.0828,0.3,9031.6654,72,27.8961,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":166,"percent_change":110,"volume":287,"transactions":288,"vwap":289},"2026-09-17",27.82,27.86,27.79,2729.2854,29,27.8246,{"date":291,"open":242,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",27.89,27.53,27.66,-0.1199,-0.43,22091.6654,89,27.7798,{"date":301,"open":284,"high":284,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",27.77,27.7799,-0.1301,-0.47,1635.6654,34,27.7886,{"date":310,"open":311,"high":312,"low":286,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",27.81,27.99,27.91,-0.06,-0.21,8440.6654,63,27.9418,{"date":320,"open":240,"high":321,"low":240,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",28.01,27.97,0.2257,0.81,3942.6654,40,27.9607,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",27.76,27.8,27.72,27.7443,-0.2507,-0.9,2301.6654,24,27.7571,{"date":340,"open":341,"high":342,"low":312,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",28.05,28.059,27.995,-0.265,-0.94,10235.6654,43,28.0324,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":216,"vwap":357},"2026-09-08",28.32,28.34,28.26,-0.2259,-0.79,1770.6654,28.2872,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":307,"vwap":367},"2026-09-04",28.48,28.51,28.44,28.4859,0.0159,0.06,13346.6654,28.489,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",28.28,28.49,28.24,28.47,0.2142,0.76,9205.4644,74,28.3805,{"date":380,"open":353,"high":381,"low":267,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",28.29,28.2558,0.1222,0.43,34128.8474,59,28.2676,{"date":389,"open":185,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":307,"vwap":395},"2026-09-01",28.3339,28.1336,-0.4064,-1.42,13024.6654,28.1864,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",28.63,28.64,28.54,-0.2527,-0.88,44584.6654,55,28.5943,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",28.84,28.9017,28.75,28.7927,-0.0573,-0.2,19302.6654,70,28.863,{"date":418,"open":419,"high":24,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",28.76,28.85,0.04,0.14,18895.6654,95,28.8427,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":337,"vwap":433},"2026-08-26",28.89,28.81,-0.005,-0.02,76234.6654,28.8305,{"date":435,"open":436,"high":437,"low":419,"close":438,"change":439,"percent_change":51,"volume":440,"transactions":216,"vwap":441},"2026-08-25",28.79,28.82,28.815,0.0507,7764.6654,28.7785,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",28.78,28.7,28.7643,0.0243,0.08,7625.5644,52,28.7654,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",28.69,28.74,0.22,0.77,5132.6654,38,28.7218,{"date":462,"open":17,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":298,"vwap":468},"2026-08-20",28.66,28.52,-0.0235,-0.08,113235.6654,28.5902,{"date":470,"open":463,"high":463,"low":471,"close":471,"change":472,"percent_change":234,"volume":473,"transactions":474,"vwap":475},"2026-08-19",28.5435,0.2317,4533.6654,33,28.6002,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",28.41,28.3118,-0.2129,-0.75,442.6654,21,28.397,{"date":486,"open":399,"high":487,"low":488,"close":488,"change":489,"percent_change":205,"volume":490,"transactions":491,"vwap":492},"2026-08-17",28.67,28.5247,-0.106,827.6654,19,28.6443,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",28.68,28.6307,-0.1925,-0.67,4659.6654,22,28.679,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",28.8232,0.0356,0.12,49.2654,17,28.8811,{"date":511,"open":438,"high":512,"low":513,"close":514,"change":515,"percent_change":456,"volume":516,"transactions":483,"vwap":517},"2026-08-12",28.845,28.765,28.7876,0.0644,2356.6654,28.8154,{"date":519,"open":419,"high":419,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",28.72,28.7232,-0.0214,-0.07,1391.6654,27,28.744,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":305,"volume":532,"transactions":533,"vwap":534},"2026-08-10",28.83,28.7446,-0.1354,856.449493,25,28.7804,{"date":536,"open":537,"high":538,"low":444,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",28.875,28.88,0.29,1.01,15681.7254,115,28.8308,{"date":545,"open":487,"high":520,"low":19,"close":19,"change":546,"percent_change":547,"volume":548,"transactions":459,"vwap":549},"2026-08-06",-0.0406,-0.14,3388.5866,28.6444,{"date":551,"open":399,"high":454,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",28.6306,-0.0794,-0.28,10935.656,23,28.6889,{"date":559,"open":560,"high":455,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":288,"vwap":565},"2026-08-04",28.46,28.71,0.4592,1.63,973.656,28.6576,{"date":567,"open":252,"high":568,"low":252,"close":568,"change":569,"percent_change":563,"volume":570,"transactions":571,"vwap":572},"2026-08-03",28.2508,0.4526,486.620426,20,28.1354,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":533,"vwap":580},"2026-07-31",27.46,27.7982,0.4082,1.49,639.656,27.5639,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",27.15,27.39,27.13,0.5576,2.08,8270.656,85,27.3057,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":474,"vwap":599},"2026-07-29",26.96,27.091,26.8324,-0.4376,-1.6,7136.656,26.9941,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",27.23,27.33,27.21,27.27,0.147,0.54,2445.656,30,27.291,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",27.17,27.02,27.123,0.108,0.4,3245.656,41,27.0505,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":130,"volume":626,"transactions":627,"vwap":628},"2026-07-24",27.16,27.015,0.025,8699.794,26,27.0704,{"date":630,"open":631,"high":525,"low":632,"close":633,"change":634,"percent_change":205,"volume":635,"transactions":216,"vwap":636},"2026-07-23",26.97,26.91,26.99,-0.0998,8363.656,26.9735,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":140,"volume":643,"transactions":644,"vwap":645},"2026-07-22",27.14,27.05,27.0898,-0.0936,8022.656,37,27.0734,{"date":647,"open":648,"high":604,"low":649,"close":650,"change":651,"percent_change":431,"volume":652,"transactions":653,"vwap":654},"2026-07-21",27.06,27.04,27.1834,-0.006,42986.656,164,27.1591,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":466,"volume":660,"transactions":661,"vwap":662},"2026-07-20",27.31,27.1894,-0.0222,5750.747,82,27.243,{"date":664,"open":665,"high":657,"low":623,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",27.26,27.2116,-0.3043,-1.11,37111.656,97,27.2466,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":110,"volume":676,"transactions":677,"vwap":678},"2026-07-16",27.5159,0.1979,30.656,15,27.5299,{"date":680,"open":604,"high":681,"low":604,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",27.318,0.0519,0.19,8135.156,32,27.254,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":194,"vwap":695},"2026-07-14",27.32,27.25,27.2661,-0.0332,-0.12,3542.656,27.2727,{"date":697,"open":698,"high":699,"low":665,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":533,"vwap":704},"2026-07-13",27.37,27.38,27.2993,-0.1207,-0.44,4650.656,27.3337,{"date":706,"open":603,"high":707,"low":602,"close":707,"change":708,"percent_change":617,"volume":709,"transactions":9,"vwap":707},"2026-07-10",27.42,0.11,4700,{"date":711,"open":698,"high":698,"low":712,"close":657,"change":713,"percent_change":120,"volume":714,"transactions":9,"vwap":657},"2026-07-09",27.28,0.17,5500,{"date":716,"open":639,"high":623,"low":717,"close":639,"change":86,"percent_change":402,"volume":718,"transactions":9,"vwap":639},"2026-07-08",27.1,20700,{"date":720,"open":707,"high":707,"low":721,"close":699,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":699},"2026-07-07",27.34,-0.19,-0.69,2600,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":431,"percent_change":523,"volume":729,"transactions":9,"vwap":728},"2026-07-06",27.51,27.57,4000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",27.74,27.75,27.43,27.59,-0.01,-0.04,10200,{"date":740,"open":741,"high":732,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",27.68,27.6,-0.17,-0.61,800,{"date":747,"open":748,"high":311,"low":748,"close":302,"change":539,"percent_change":749,"volume":750,"transactions":9,"vwap":302},"2026-06-30",27.58,1.06,3900,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":115,"percent_change":755,"volume":729,"transactions":9,"vwap":754},"2026-06-29",27.3,27.48,1.29,{"date":757,"open":758,"high":604,"low":633,"close":585,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":585},"2026-06-26",27.030001,0.1,0.37,16700,{"date":763,"open":764,"high":765,"low":764,"close":758,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-06-25",26.92,27.09,0.26,0.97,600,{"date":770,"open":771,"high":631,"low":772,"close":773,"change":683,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-24",26.81,26.73,26.77,0.71,11400,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",26.69,26.58,-0.31,-1.15,1500,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":421,"volume":789,"transactions":9,"vwap":787},"2026-06-22",26.94,26.78,26.89,0.01,3300,{"date":791,"open":786,"high":632,"low":786,"close":792,"change":539,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",26.88,1.09,23700,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",27.059999,26.59,-0.41,-1.52,1300,{"date":803,"open":804,"high":804,"low":525,"close":525,"change":547,"percent_change":805,"volume":806,"transactions":9,"vwap":525},"2026-06-16",27.08,-0.52,2800,{"date":808,"open":809,"high":809,"low":810,"close":639,"change":811,"percent_change":812,"volume":789,"transactions":9,"vwap":639},"2026-06-15",27.2,27.12,0.39,1.46,{"date":814,"open":815,"high":786,"low":815,"close":816,"change":51,"percent_change":817,"volume":768,"transactions":9,"vwap":816},"2026-06-12",26.64,26.75,0.68,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-06-11",26.34,26.57,26.14,0.33,1.26,3000,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",26.56,26.23,26.24,-0.36,-1.35,10900,{"date":835,"open":772,"high":772,"low":836,"close":837,"change":759,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-09",26.2,26.6,0.38,6000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":421,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-08",26.67,26.68,26.49,26.5,0.15,3400,{"date":849,"open":771,"high":771,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",26.46,-0.53,-1.96,4800,{"date":855,"open":773,"high":633,"low":773,"close":633,"change":278,"percent_change":856,"volume":857,"transactions":9,"vwap":633},"2026-06-04",1.12,5100,{"date":859,"open":816,"high":816,"low":860,"close":778,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":778},"2026-06-03",26.66,-0.16,-0.6,7600,{"date":865,"open":778,"high":866,"low":778,"close":866,"change":130,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-02",26.85,0.34,6300,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":683,"percent_change":110,"volume":801,"transactions":9,"vwap":872},"2026-06-01",26.62,26.76,26.51,{"date":875,"open":871,"high":871,"low":876,"close":821,"change":737,"percent_change":877,"volume":878,"transactions":9,"vwap":821},"2026-05-29",26.52,-0.15,12000,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":448,"percent_change":278,"volume":883,"transactions":9,"vwap":882},"2026-05-28",26.54,26.61,6200,{"date":885,"open":837,"high":837,"low":886,"close":886,"change":736,"percent_change":737,"volume":887,"transactions":9,"vwap":886},"2026-05-27",26.53,2900,{"date":889,"open":881,"high":881,"low":890,"close":881,"change":713,"percent_change":891,"volume":801,"transactions":9,"vwap":881},"2026-05-26",26.43,0.64,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":448,"percent_change":278,"volume":729,"transactions":9,"vwap":896},"2026-05-22",26.4,26.45,26.37,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":506,"percent_change":903,"volume":709,"transactions":9,"vwap":902},"2026-05-21",26.17,26.32,26.12,26.29,0.46,{"date":905,"open":627,"high":899,"low":627,"close":899,"change":539,"percent_change":856,"volume":906,"transactions":9,"vwap":899},"2026-05-20",2700,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":780,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-19",26.02,26.040001,25.88,-1.18,7400,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":448,"volume":883,"transactions":9,"vwap":918},"2026-05-18",26.21,26.1,26.19,0.02,{"date":921,"open":922,"high":923,"low":899,"close":899,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":899},"2026-05-15",26.27,26.28,-0.26,-0.98,7200,{"date":928,"open":929,"high":930,"low":931,"close":890,"change":70,"percent_change":932,"volume":933,"transactions":9,"vwap":890},"2026-05-14",26.42,26.47,26.41,0.8,2500,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-13",26.030001,26.22,0.16,0.61,6400,{"date":942,"open":936,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-05-12",26.059999,25.93,-0.1,-0.38,4400,{"date":949,"open":916,"high":830,"low":822,"close":950,"change":736,"percent_change":737,"volume":951,"transactions":9,"vwap":950},"2026-05-11",26.16,7000,{"date":953,"open":829,"high":829,"low":901,"close":899,"change":214,"percent_change":954,"volume":955,"transactions":9,"vwap":899},"2026-05-08",-0.11,2400,{"date":957,"open":958,"high":959,"low":836,"close":836,"change":86,"percent_change":960,"volume":961,"transactions":9,"vwap":836},"2026-05-07",26.35,26.38,-0.91,400,{"date":963,"open":820,"high":873,"low":820,"close":964,"change":278,"percent_change":965,"volume":724,"transactions":9,"vwap":964},"2026-05-06",26.44,1.15,{"date":967,"open":910,"high":916,"low":910,"close":822,"change":214,"percent_change":954,"volume":738,"transactions":9,"vwap":822},"2026-05-05",{"date":969,"open":970,"high":820,"low":822,"close":899,"change":547,"percent_change":851,"volume":883,"transactions":9,"vwap":899},"2026-05-04",26.25,{"date":972,"open":973,"high":974,"low":973,"close":973,"change":214,"percent_change":954,"volume":806,"transactions":9,"vwap":973},"2026-05-01",26.31,26.48,{"date":976,"open":977,"high":820,"low":977,"close":820,"change":978,"percent_change":188,"volume":847,"transactions":9,"vwap":820},"2026-04-30",26.08,0.25,{"date":980,"open":977,"high":981,"low":982,"close":981,"change":983,"percent_change":722,"volume":984,"transactions":9,"vwap":981},"2026-04-29",26.09,26.049999,-0.05,1100,{"date":986,"open":987,"high":987,"low":977,"close":822,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":822},"2026-04-28",26.18,-0.25,-0.95,37600,{"date":992,"open":896,"high":993,"low":958,"close":993,"change":737,"percent_change":877,"volume":724,"transactions":9,"vwap":993},"2026-04-27",26.39,{"date":995,"open":996,"high":850,"low":923,"close":890,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":890},"2026-04-24",26.3,0.13,0.49,3800,{"date":1001,"open":993,"high":993,"low":901,"close":996,"change":1002,"percent_change":140,"volume":1003,"transactions":9,"vwap":996},"2026-04-23",-0.09,12200,{"date":1005,"open":900,"high":993,"low":973,"close":993,"change":683,"percent_change":105,"volume":853,"transactions":9,"vwap":993},"2026-04-22",{"date":1007,"open":886,"high":886,"low":836,"close":836,"change":547,"percent_change":851,"volume":853,"transactions":9,"vwap":836},"2026-04-21",{"date":1009,"open":923,"high":1010,"low":923,"close":820,"change":983,"percent_change":722,"volume":729,"transactions":9,"vwap":820},"2026-04-20",26.36,{"date":1012,"open":929,"high":974,"low":993,"close":993,"change":1013,"percent_change":1014,"volume":863,"transactions":9,"vwap":993},"2026-04-17",0.36,1.38,{"date":1016,"open":982,"high":1017,"low":1018,"close":936,"change":365,"percent_change":233,"volume":1019,"transactions":9,"vwap":936},"2026-04-16",26.07,25.96,21700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":365,"percent_change":233,"volume":806,"transactions":9,"vwap":1023},"2026-04-15",25.89,25.97,25.87,{"date":1026,"open":944,"high":944,"low":1027,"close":1027,"change":233,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-14",25.91,0.9,3100,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":278,"percent_change":1034,"volume":961,"transactions":9,"vwap":1033},"2026-04-13",25.38,25.68,1.18,{"date":1036,"open":1037,"high":1038,"low":1032,"close":1032,"change":1039,"percent_change":1039,"volume":955,"transactions":9,"vwap":1032},"2026-04-10",25.44,25.48,0,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1032,"change":708,"percent_change":1044,"volume":745,"transactions":9,"vwap":1032},"2026-04-09",25.28,25.41,0.44,{"date":1046,"open":1042,"high":1042,"low":1047,"close":1048,"change":932,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-08",25.21,25.27,3.27,20600,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":983,"percent_change":413,"volume":1054,"transactions":9,"vwap":1053},"2026-04-07",24.47,100,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":421,"percent_change":938,"volume":1059,"transactions":9,"vwap":1058},"2026-04-06",24.51,24.52,300,{"date":1061,"open":1057,"high":1057,"low":1062,"close":1063,"change":421,"percent_change":938,"volume":1064,"transactions":9,"vwap":1063},"2026-04-02",24.45,24.48,10600,{"date":1066,"open":1053,"high":1053,"low":1067,"close":1067,"change":233,"percent_change":1068,"volume":1059,"transactions":9,"vwap":1067},"2026-04-01",24.44,0.95,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":37,"percent_change":1072,"volume":1054,"transactions":9,"vwap":1071},"2026-03-31",24.21,2.8,{"date":1074,"open":1075,"high":1075,"low":25,"close":25,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":25},"2026-03-30",23.67,-0.18,-0.76,21800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":224,"percent_change":1084,"volume":947,"transactions":9,"vwap":1083},"2026-03-27",23.91,23.99,23.73,-1.37,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":825,"transactions":9,"vwap":1088},"2026-03-26",24.34,24.059999,-0.51,-2.08,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":365,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-25",24.65,24.55,24.57,0.24,4100,{"date":1099,"open":1094,"high":1100,"low":1057,"close":1057,"change":421,"percent_change":938,"volume":1101,"transactions":9,"vwap":1057},"2026-03-24",24.6,500,{"date":1103,"open":1104,"high":1104,"low":1053,"close":1053,"change":539,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1053},"2026-03-23",24.73,1.2,14600,{"date":1108,"open":1109,"high":1057,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":913,"transactions":9,"vwap":1111},"2026-03-20",24.49,24.13,24.18,-0.4,-1.63,{"date":1115,"open":1116,"high":1117,"low":1067,"close":1118,"change":448,"percent_change":823,"volume":1119,"transactions":9,"vwap":1118},"2026-03-19",24.5,24.59,24.58,7300,{"date":1121,"open":1122,"high":1123,"low":1116,"close":1116,"change":86,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1116},"2026-03-18",24.66,24.7,-0.97,8800,{"date":1127,"open":1128,"high":1129,"low":1123,"close":1130,"change":365,"percent_change":1096,"volume":789,"transactions":9,"vwap":1130},"2026-03-17",24.78,24.81,24.74,{"date":1132,"open":1133,"high":1134,"low":1093,"close":1135,"change":233,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-16",24.71,24.77,24.68,0.94,8500,{"date":1139,"open":1140,"high":1123,"low":1062,"close":1062,"change":737,"percent_change":861,"volume":1141,"transactions":9,"vwap":1062},"2026-03-13",24.64,9500,{"date":1143,"open":1104,"high":1104,"low":1109,"close":1109,"change":1112,"percent_change":1144,"volume":801,"transactions":9,"vwap":1109},"2026-03-12",-1.61,{"date":178,"open":1146,"high":1146,"low":1147,"close":1148,"change":431,"percent_change":466,"volume":984,"transactions":9,"vwap":1148},24.91,24.87,24.89]