[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPFC":3,"homepage-market-summary":28,"stock-historical-TPFC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPFC","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},"Timothy Plan Free Cash Flow ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1682,0.323472,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.69,27.66,27.7575,-0.0675,-0.24,374.072,29.06,24.58,16258.43946751852,69.4,108,{"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,[151,155,160,165],{"ticker":152,"name":153,"price":154,"change":21,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},16258,1755911.462492,10.36,"2026-05-05",[178,181,190,200,210,221,229,239,247,257,266,276,284,292,299,307,315,324,331,340,347,354,363,373,383,394,404,413,421,429,438,445,454,462,470,478,484,491,498,506,513,521,531,538,545,553,559,566,573,581,589,598,606,615,624,632,639,646,654,661,668,677,683,688,695,701,707,714,722,727,731,736,744,749,755,761,767,772,778,783,787,790,798,805,808,810,817,822,828,832,838,844,849,853,855,860,866,870,874,878,883,888,896,903,908,912,919,923],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},28,27.6765,{"date":182,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",27.67,27.88,0.1737,0.63,1103.1812,45,27.8029,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",27.619,27.65,27.5838,0.3437,1.26,1992.7437,51,27.6276,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",27.275,27.29,27.2401,-0.0399,-0.15,1973.6817,40,27.2834,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",27.181,27.32,27.11,27.28,0.3171,1.18,3451.6817,42,27.2295,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":119,"volume":226,"transactions":227,"vwap":228},"2026-09-30",27.07,26.9629,-0.0326,1267.6817,20,27.0693,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",26.971,26.9955,26.97,-0.1175,-0.43,2335.7927,43,26.9701,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":64,"volume":244,"transactions":245,"vwap":246},"2026-09-28",27.19,27.113,-0.3547,249.9697,34,27.1756,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",27.455,27.4677,27.44,0.0727,0.27,910.7897,36,27.4413,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",27.4001,27.395,-0.2252,-0.82,237.7897,35,27.4239,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",27.73,27.779,27.6202,-0.1767,-0.64,334.9337,26,27.7489,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":227,"vwap":283},"2026-09-22",27.8,27.7969,0.1216,0.44,226.5977,27.7837,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":104,"volume":289,"transactions":290,"vwap":291},"2026-09-21",27.85,27.6753,-0.1347,899.048,54,27.7704,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":99,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",27.81,-1.07,857.011,37,27.8088,{"date":300,"open":179,"high":301,"low":179,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":237,"vwap":306},"2026-09-17",28.13,28.11,0.2496,0.9,720.8026,28.0783,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":274,"vwap":314},"2026-09-16",28.05,27.8604,-0.4923,-1.74,515.8026,28.0407,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",28.3,28.3527,0.0944,0.33,607.3456,31,28.3091,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":179,"vwap":330},"2026-09-14",28.2583,-0.048,-0.17,176.8026,28.2803,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",28.205,28.3063,0.2279,0.81,279.1856,33,28.2204,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":272,"volume":344,"transactions":345,"vwap":346},"2026-09-10",28.0784,-0.1814,60.8026,22,28.1073,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":114,"volume":352,"transactions":255,"vwap":353},"2026-09-09",28.33,28.2598,-0.0906,1353.9786,28.3146,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",28.47,28.3504,-0.3896,-1.36,1239.8026,48,28.4699,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":361,"vwap":372},"2026-09-04",28.779,28.819,28.73,28.74,-0.2828,-0.97,4502.8026,28.7669,{"date":374,"open":375,"high":23,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",29.04,29.01,29.0228,0.3028,1.05,4627.8026,83,29.0392,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",28.69,28.78,28.67,28.72,0.1006,0.35,4879.2756,50,28.7666,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",28.675,28.694,28.6194,-0.2162,-0.75,2069.8026,38,28.6861,{"date":405,"open":406,"high":407,"low":388,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",28.7549,28.8356,0.0733,0.25,17313.4116,182,28.7572,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":148,"volume":418,"transactions":419,"vwap":420},"2026-08-28",28.835,28.7623,-0.1013,309.4116,32,28.8427,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":274,"vwap":428},"2026-08-27",28.8999,28.8636,0.3069,1.07,183.8206,28.8826,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",28.3008,28.5567,0.0297,0.1,956.6772,27,28.3218,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":36,"volume":442,"transactions":443,"vwap":444},"2026-08-25",28.527,-0.0635,98.5574,25,28.5036,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",28.75,28.5905,-0.128,-0.45,6713.4274,57,28.6582,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",28.7185,0.2467,0.87,106.0444,18,28.6786,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":345,"vwap":469},"2026-08-20",28.6249,28.4718,0.0028,0.01,508.0844,28.5957,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",28.469,0.5671,2.03,91.0444,21,28.5608,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":148,"volume":482,"transactions":476,"vwap":483},"2026-08-18",27.9019,-0.0981,183.0444,28.0138,{"date":485,"open":486,"high":486,"low":487,"close":179,"change":488,"percent_change":44,"volume":489,"transactions":419,"vwap":490},"2026-08-17",28.0483,27.935,-0.0585,1220.0444,27.9881,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":443,"vwap":497},"2026-08-14",28.0585,0.0485,0.17,141.0444,28.0779,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",28.01,0.1209,0.43,282.0444,24,27.9676,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":21,"volume":510,"transactions":511,"vwap":512},"2026-08-12",27.8891,-0.0663,196.0444,23,27.8514,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":179,"vwap":520},"2026-08-11",27.94,27.9554,0.1643,0.59,310.0444,27.9555,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":245,"vwap":530},"2026-08-10",27.819,27.82,27.77,27.7911,0.5769,2.12,3706.7534,27.8071,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":476,"vwap":537},"2026-08-07",27.2142,0.3548,1.32,206.7534,27.0857,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":227,"vwap":544},"2026-08-06",26.8594,0.0118,0.04,92.7534,26.8485,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":504,"vwap":552},"2026-08-05",27.1,26.8476,0.0082,0.03,432.8374,27.0722,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":70,"volume":557,"transactions":460,"vwap":558},"2026-08-04",26.8394,0.0188,55.7534,26.7981,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":345,"vwap":565},"2026-08-03",26.8206,0.1371,0.51,26.7154,26.8187,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":409,"volume":571,"transactions":511,"vwap":572},"2026-07-31",26.59,26.6835,0.0662,84671.7534,26.592,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":436,"vwap":580},"2026-07-30",26.265,26.6173,-0.0841,-0.31,418.4324,26.4193,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":419,"vwap":588},"2026-07-29",26.69,26.7014,0.1414,0.53,184.228533,26.7145,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",26.5397,26.56,0.3765,1.44,333.266,13,26.5373,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":186,"volume":604,"transactions":436,"vwap":605},"2026-07-27",26.1866,26.26,26.1835,0.1641,476.898,26.2351,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":345,"vwap":614},"2026-07-24",25.95,26.02,26.0194,0.4387,1.71,831.266,25.9992,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":21,"volume":621,"transactions":622,"vwap":623},"2026-07-23",25.65,25.56,25.5807,-0.0614,1339.112959,17,25.6436,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",25.6421,0.1029,0.4,13.266,14,25.7139,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":511,"vwap":638},"2026-07-21",25.5392,0.2032,0.8,156.266,25.5069,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":274,"vwap":645},"2026-07-20",25.336,-0.0652,-0.26,98.266,25.3334,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":443,"vwap":653},"2026-07-17",25.429,25.4012,-0.034,-0.13,1708.948,25.4244,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":622,"vwap":660},"2026-07-16",25.4352,-0.0119,-0.05,39.626,25.4475,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":578,"volume":665,"transactions":666,"vwap":667},"2026-07-15",25.4471,-0.0803,143.375,30,25.4991,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",25.49,25.5274,-0.0511,-0.2,2193.618,60,25.5036,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":550,"volume":681,"transactions":511,"vwap":682},"2026-07-13",25.5785,0.0085,19.648,25.6045,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":578,"volume":687,"transactions":9,"vwap":685},"2026-07-10",25.57,-0.08,200,{"date":689,"open":690,"high":691,"low":690,"close":617,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":617},"2026-07-09",25.53,25.73,0.19,0.75,900,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",25.46,-0.14,-0.55,100,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":502,"volume":706,"transactions":9,"vwap":704},"2026-07-07",25.55,25.6,0.11,700,{"date":708,"open":709,"high":710,"low":711,"close":670,"change":712,"percent_change":86,"volume":713,"transactions":9,"vwap":670},"2026-07-06",25.42,25.54,25.38,0.23,600,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-02",25.22,25.37,25.26,0.16,0.64,2500,{"date":723,"open":718,"high":718,"low":724,"close":724,"change":692,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",25.1,0.76,1800,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":550,"percent_change":730,"volume":700,"transactions":9,"vwap":729},"2026-06-30",24.91,0.12,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":143,"percent_change":686,"volume":735,"transactions":9,"vwap":734},"2026-06-29",25.02,24.88,400,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-26",24.87,24.9,24.76,0.05,0.2,1300,{"date":745,"open":729,"high":746,"low":747,"close":747,"change":434,"percent_change":628,"volume":748,"transactions":9,"vwap":747},"2026-06-25",24.92,24.85,2800,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":21,"volume":754,"transactions":9,"vwap":752},"2026-06-24",24.67,24.75,-0.06,15600,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":206,"percent_change":760,"volume":743,"transactions":9,"vwap":759},"2026-06-23",24.77,24.82,24.81,-0.6,{"date":762,"open":443,"high":443,"low":738,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",24.96,0.08,0.32,1100,{"date":768,"open":734,"high":729,"low":769,"close":734,"change":770,"percent_change":771,"volume":694,"transactions":9,"vwap":734},"2026-06-18",24.84,-0.07,-0.28,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":272,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",25.52,24.95,-2.5,300,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":148,"volume":713,"transactions":9,"vwap":781},"2026-06-16",25.63,25.59,-0.09,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":563,"volume":713,"transactions":9,"vwap":785},"2026-06-15",25.68,0.13,{"date":788,"open":781,"high":704,"low":703,"close":703,"change":712,"percent_change":86,"volume":789,"transactions":9,"vwap":703},"2026-06-12",1200,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-11",25.15,25.41,25.32,0.26,1.04,800,{"date":799,"open":800,"high":710,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",25.33,25.059999,-0.34,-1.34,1400,{"date":806,"open":780,"high":780,"low":807,"close":807,"change":782,"percent_change":148,"volume":804,"transactions":9,"vwap":807},"2026-06-09",25.4,{"date":809,"open":704,"high":704,"low":670,"close":670,"change":542,"percent_change":719,"volume":706,"transactions":9,"vwap":670},"2026-06-08",{"date":811,"open":812,"high":812,"low":709,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",26.15,25.45,-0.8,-3.05,1700,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":764,"percent_change":821,"volume":735,"transactions":9,"vwap":820},"2026-06-04",26.32,26.25,0.31,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":753,"percent_change":827,"volume":816,"transactions":9,"vwap":826},"2026-06-03",26.21,26.13,26.17,-0.23,{"date":829,"open":826,"high":830,"low":826,"close":830,"change":686,"percent_change":99,"volume":831,"transactions":9,"vwap":830},"2026-06-02",26.23,157000,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",26.31,0.37,1.43,104500,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":687,"transactions":9,"vwap":841},"2026-05-29",25.87,25.94,0.45,1.77,{"date":845,"open":717,"high":710,"low":717,"close":670,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":670},"2026-05-28",0.21,0.83,113800,{"date":850,"open":800,"high":800,"low":851,"close":851,"change":119,"percent_change":852,"volume":700,"transactions":9,"vwap":851},"2026-05-27",25.28,-0.47,{"date":854,"open":697,"high":697,"low":807,"close":807,"change":434,"percent_change":628,"volume":777,"transactions":9,"vwap":807},"2026-05-26",{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":594,"volume":735,"transactions":9,"vwap":858},"2026-05-22",25.12,25.3,0.36,{"date":861,"open":775,"high":775,"low":759,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-21",24.94,-0.1,-0.4,2400,{"date":867,"open":734,"high":868,"low":769,"close":868,"change":795,"percent_change":379,"volume":869,"transactions":9,"vwap":868},"2026-05-20",25.040001,136100,{"date":871,"open":769,"high":769,"low":872,"close":872,"change":206,"percent_change":760,"volume":873,"transactions":9,"vwap":872},"2026-05-19",24.78,134700,{"date":875,"open":746,"high":876,"low":729,"close":876,"change":320,"percent_change":877,"volume":797,"transactions":9,"vwap":876},"2026-05-18",24.93,1.34,{"date":879,"open":880,"high":880,"low":24,"close":881,"change":882,"percent_change":93,"volume":171,"transactions":9,"vwap":881},"2026-05-15",24.61,24.6,-0.19,{"date":884,"open":885,"high":747,"low":751,"close":886,"change":705,"percent_change":842,"volume":887,"transactions":9,"vwap":886},"2026-05-14",24.7,24.79,4800,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-13",24.63,24.71,24.68,-0.18,-0.72,143200,{"date":897,"open":891,"high":738,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-12",24.66,24.86,-0.04,-0.16,137200,{"date":904,"open":899,"high":739,"low":899,"close":739,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":739},"2026-05-11",0.15,0.61,137000,{"date":909,"open":885,"high":758,"low":751,"close":752,"change":910,"percent_change":764,"volume":911,"transactions":9,"vwap":752},"2026-05-08",0.02,137600,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":134,"volume":918,"transactions":9,"vwap":916},"2026-05-07",24.99,24.72,24.73,-0.38,137400,{"date":920,"open":857,"high":857,"low":921,"close":922,"change":910,"percent_change":764,"volume":766,"transactions":9,"vwap":922},"2026-05-06",25.08,25.11,{"date":176,"open":792,"high":924,"low":925,"close":925,"change":753,"percent_change":21,"volume":926,"transactions":9,"vwap":925},25.16,25.09,202200]