[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPFG":3,"homepage-market-summary":23,"stock-historical-TPFG":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TPFG","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 Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},26.33,26.6304,-0.3004,-1.13,728.325858,28.01,24.21,13852.133342916666,55.8,108,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},13852,1496030.401035,4.07,"2026-05-05",[174,177,184,193,202,212,219,227,234,241,251,261,271,281,290,298,305,313,323,333,341,349,358,368,375,382,390,400,409,417,426,433,442,450,461,471,478,487,494,503,512,518,525,532,539,547,555,564,573,581,591,601,608,616,622,631,640,649,658,667,676,685,694,701,707,710,716,723,730,736,743,749,754,760,768,777,782,790,798,803,807,812,817,822,828,834,841,845,851,857,863,870,877,880,883,889,896,903,908,914,920,925,932,937,943,948,955,960],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},42,26.3322,{"date":178,"open":14,"high":14,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-06",0.2747,1.04,103.0272,37,26.6192,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",26.36,26.3557,0.2769,1.06,506.3732,34,26.3528,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":138,"volume":200,"transactions":175,"vwap":201},"2026-10-02",26.08,26.1,26.035,26.0788,-0.0062,1827.7072,26.0707,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",26.09,26.119,26.085,0.1734,0.67,752.1758,38,26.0989,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":182,"vwap":218},"2026-09-30",25.9116,-0.1016,-0.39,194.2898,25.9618,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",26.0132,0.0296,0.11,19.2518,21,26.041,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":182,"vwap":233},"2026-09-28",25.9836,-0.1932,-0.74,133.0198,25.9841,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":191,"vwap":240},"2026-09-25",26.1768,0.2019,0.78,155.5728,26.1774,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",25.84,26.02,25.9749,-0.1448,-0.55,1629.2898,45,25.9345,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":182,"vwap":260},"2026-09-23",26.015,26.14,26.01,26.1197,-0.1231,-0.47,716.8078,26.0594,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",26.025,26.26,26.2428,0.2959,1.14,2530.2138,43,26.1952,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",25.87,25.9469,25.72,0.3896,1.52,616.2138,41,25.8302,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",25.47,25.5573,0.0999,0.39,4085.3138,63,25.4833,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",25.4574,0.2753,1.09,109.5458,32,25.4716,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":175,"vwap":304},"2026-09-16",25.1821,0.1127,0.45,281.5658,25.3352,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":279,"vwap":312},"2026-09-15",25.13,25.0694,-0.1557,-0.62,718.2928,25.1305,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",25.01,25.32,25.2251,-0.4386,-1.71,1763.3567,49,25.1726,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",25.629,25.74,25.6637,0.3296,1.3,1962.367153,46,25.7285,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":129,"volume":338,"transactions":339,"vwap":340},"2026-09-10",25.43,25.3341,-0.3888,487.74883,62,25.435,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":296,"vwap":348},"2026-09-09",25.8,25.7229,-0.2717,-1.05,387.4922,25.8013,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":210,"vwap":357},"2026-09-08",26.15,26.155,25.9946,0.0048,0.02,1959.7972,26.1357,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.989,25.9898,25.965,0.1696,0.66,717.5907,93,25.9637,{"date":369,"open":243,"high":243,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":296,"vwap":374},"2026-09-03",25.8202,0.3256,1.28,554.2277,25.8186,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":258,"volume":380,"transactions":269,"vwap":381},"2026-09-02",25.4962,25.4946,-0.1196,757.3077,25.477,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",25.6142,-0.4354,-1.67,134.1517,28,25.6345,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",25.94,26.0496,25.92,0.0025,0.01,1491.1517,57,25.937,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",26.22,26.0471,-0.4405,-1.66,461.4777,47,26.1804,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",26.4876,0.4118,1.58,178.1517,27,26.4278,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",25.9962,26.0758,0.2158,0.83,306.2887,30,25.9967,{"date":427,"open":254,"high":254,"low":243,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":175,"vwap":432},"2026-08-25",25.86,0.1262,0.49,973.0063,25.9343,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",25.6196,25.7338,-0.3436,-1.32,1332.2633,40,25.6389,{"date":443,"open":394,"high":444,"low":394,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",26.0774,0.1843,0.71,342.1813,35,25.988,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",25.9393,26.04,25.8651,25.8931,-0.2103,-0.81,1050.3873,48,25.9352,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",26.006,26.1401,26.1034,-0.0952,-0.36,519.7743,31,26.1103,{"date":472,"open":186,"high":186,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":424,"vwap":477},"2026-08-18",26.1986,-0.9316,-3.43,295.8753,26.3612,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",27.1699,27.1302,0.1732,0.64,608.0213,33,27.1573,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":355,"volume":492,"transactions":191,"vwap":493},"2026-08-14",26.9601,26.957,0.0064,197.3083,26.9873,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":485,"vwap":502},"2026-08-13",26.98,27.05,26.9506,0.1335,0.5,722.1603,26.9841,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",26.97,26.8171,0.3189,1.2,1545.362126,54,26.8983,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":364,"volume":516,"transactions":424,"vwap":517},"2026-08-11",26.4982,0.1744,146.8203,26.5304,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":208,"volume":522,"transactions":523,"vwap":524},"2026-08-10",26.3238,0.1742,70.7743,24,26.3236,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":388,"vwap":531},"2026-08-07",26.1496,0.2503,0.97,46.1753,26.1069,{"date":533,"open":255,"high":255,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":469,"vwap":538},"2026-08-06",25.8993,-0.4883,-1.85,948.7743,26.0138,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":388,"vwap":546},"2026-08-05",26.49,26.3876,0.0343,0.13,377.3383,26.5447,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":269,"vwap":554},"2026-08-04",26.375,26.3533,0.6903,2.69,524.8111,26.2569,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",25.55,25.663,0.407,1.61,957.9856,39,25.508,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":296,"vwap":572},"2026-07-31",25.26,25.34,25.256,0.239,0.96,126437.2229,25.3398,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":210,"vwap":580},"2026-07-30",24.8,25.017,0.7347,3.03,1170.8019,24.8128,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",24.25,24.4959,24.2823,-0.6077,-2.44,1149.5088,76,24.3744,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",24.77,24.89,24.5,-0.3739,-1.48,2748.6748,58,24.6783,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":279,"vwap":607},"2026-07-27",25.2639,0.0408,0.16,167.979268,25.2256,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":440,"vwap":615},"2026-07-24",25.4523,25.2231,-0.3742,-1.46,212.785,25.4507,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":109,"volume":620,"transactions":415,"vwap":621},"2026-07-23",25.5973,-0.0813,86.678,25.5895,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":415,"vwap":630},"2026-07-22",25.68,25.64,25.6786,-0.1352,-0.52,2099.1775,25.6516,{"date":632,"open":428,"high":273,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",25.7962,25.8138,0.5638,2.23,2884.2535,86,25.8537,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":510,"vwap":648},"2026-07-20",25.335,25.23,25.25,0.0426,0.17,2795.1775,25.2834,{"date":650,"open":651,"high":566,"low":652,"close":653,"change":654,"percent_change":258,"volume":655,"transactions":656,"vwap":657},"2026-07-17",24.71,24.55,25.2074,-0.1199,5137.9926,61,24.8184,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":398,"vwap":666},"2026-07-16",25.5,25.225,25.3273,-0.6927,-2.66,1593.8446,25.3376,{"date":668,"open":669,"high":244,"low":670,"close":244,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",25.792,25.61,-0.3531,-1.34,2499.6236,59,25.8944,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",26.6,26.3731,0.2431,0.93,1166.0676,36,26.4979,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",26.0043,26.13,-0.64,-2.39,253.4979,29,26.084,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":138,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",26.72,26.77,26.64,-0.07,5200,{"date":702,"open":505,"high":505,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",26.79,0.46,1.75,700,{"date":708,"open":709,"high":13,"low":709,"close":13,"change":544,"percent_change":500,"volume":706,"transactions":9,"vwap":13},"2026-07-08",25.98,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":706,"transactions":9,"vwap":713},"2026-07-07",25.96,26.2,-0.86,-3.18,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":208,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-06",26.8,27.19,27.059999,2.54,1100,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",26.78,26.39,-0.82,-3.01,1800,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":46,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-01",27.44,27.21,-2.37,2200,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",27.4,27.87,0.6,2.2,300,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-29",27.27,0.9,3.41,200,{"date":750,"open":726,"high":726,"low":186,"close":751,"change":752,"percent_change":753,"volume":167,"transactions":9,"vwap":751},"2026-06-26",26.37,-0.76,-2.8,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":560,"volume":759,"transactions":9,"vwap":757},"2026-06-25",27.54,27.13,0.43,1600,{"date":761,"open":697,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",26.99,26.48,26.7,-0.16,-0.6,10900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",26.89,27.08,26.75,26.86,-1.15,-4.11,2800,{"date":778,"open":779,"high":18,"low":780,"close":18,"change":781,"percent_change":746,"volume":759,"transactions":9,"vwap":18},"2026-06-22",27.97,27.84,0.25,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",27.93,27.69,27.76,0.62,2.28,3600,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",27.43,27.72,27.14,-0.03,-0.11,1500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":160,"volume":797,"transactions":9,"vwap":801},"2026-06-16",27.39,27.17,-0.19,{"date":804,"open":757,"high":805,"low":757,"close":805,"change":294,"percent_change":806,"volume":722,"transactions":9,"vwap":805},"2026-06-15",27.36,4.15,{"date":808,"open":809,"high":810,"low":196,"close":810,"change":302,"percent_change":811,"volume":706,"transactions":9,"vwap":810},"2026-06-12",26.11,26.27,1.74,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":570,"percent_change":816,"volume":706,"transactions":9,"vwap":815},"2026-06-11",25.35,25.82,3.86,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":88,"percent_change":821,"volume":722,"transactions":9,"vwap":820},"2026-06-10",25.39,24.86,-3,{"date":823,"open":204,"high":204,"low":824,"close":825,"change":826,"percent_change":827,"volume":797,"transactions":9,"vwap":825},"2026-06-09",24.75,25.63,-0.23,-0.89,{"date":829,"open":830,"high":831,"low":243,"close":428,"change":832,"percent_change":833,"volume":722,"transactions":9,"vwap":428},"2026-06-08",25.93,26,0.29,1.13,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",26.53,25.57,-1.4,-5.19,1700,{"date":842,"open":496,"high":843,"low":505,"close":505,"change":844,"percent_change":628,"volume":722,"transactions":9,"vwap":505},"2026-06-04",27.030001,-0.14,{"date":846,"open":847,"high":848,"low":771,"close":849,"change":796,"percent_change":850,"volume":759,"transactions":9,"vwap":849},"2026-06-03",27.16,27.33,27.11,-0.4,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":180,"volume":856,"transactions":9,"vwap":854},"2026-06-02",26.93,27.22,0.28,77900,{"date":858,"open":859,"high":843,"low":859,"close":860,"change":855,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-01",26.74,26.94,1.05,102400,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":742,"transactions":9,"vwap":866},"2026-05-29",26.65,26.66,26.55,0.35,1.33,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":832,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-28",26.16,26.47,26.31,1.11,109100,{"date":878,"open":244,"high":244,"low":244,"close":244,"change":114,"percent_change":879,"volume":742,"transactions":9,"vwap":244},"2026-05-27",-0.46,{"date":881,"open":254,"high":254,"low":254,"close":254,"change":787,"percent_change":882,"volume":748,"transactions":9,"vwap":254},"2026-05-26",2.43,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":832,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-22",25.6,25.52,1.15,500,{"date":890,"open":891,"high":643,"low":892,"close":643,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":643},"2026-05-21",25.11,24.98,0.31,1.24,4400,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":430,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-20",24.88,24.99,24.92,2.01,109500,{"date":904,"open":905,"high":595,"low":19,"close":906,"change":109,"percent_change":59,"volume":907,"transactions":9,"vwap":906},"2026-05-19",24.24,24.43,110200,{"date":909,"open":910,"high":824,"low":911,"close":824,"change":912,"percent_change":913,"volume":706,"transactions":9,"vwap":824},"2026-05-18",24.7,24.57,-0.45,-1.79,{"date":915,"open":916,"high":644,"low":916,"close":917,"change":628,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-15",25.09,25.2,-2.02,2300,{"date":921,"open":922,"high":275,"low":922,"close":275,"change":923,"percent_change":924,"volume":759,"transactions":9,"vwap":275},"2026-05-14",25.58,0.3,1.18,{"date":926,"open":927,"high":928,"low":819,"close":929,"change":765,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-13",25.41,25.45,25.42,-0.63,104100,{"date":933,"open":934,"high":922,"low":935,"close":922,"change":114,"percent_change":258,"volume":936,"transactions":9,"vwap":922},"2026-05-12",25.12,25.07,110100,{"date":938,"open":939,"high":275,"low":939,"close":940,"change":941,"percent_change":811,"volume":942,"transactions":9,"vwap":940},"2026-05-11",25.33,25.7,0.44,105800,{"date":944,"open":567,"high":567,"low":945,"close":566,"change":946,"percent_change":605,"volume":947,"transactions":9,"vwap":566},"2026-05-08",25.21,0.04,105500,{"date":949,"open":814,"high":950,"low":935,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",25.36,25.22,-0.42,-1.64,106600,{"date":956,"open":837,"high":625,"low":957,"close":625,"change":958,"percent_change":959,"volume":797,"transactions":9,"vwap":625},"2026-05-06",25.3,0.34,1.34,{"date":172,"open":886,"high":961,"low":957,"close":957,"change":31,"percent_change":714,"volume":962,"transactions":9,"vwap":957},25.56,207700]