[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPFI":3,"homepage-market-summary":28,"stock-historical-TPFI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPFI","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 Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3479,1.03698,"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},23.85,23.76,23.845,0.005,0.02,5453.166,28.12,23.75,12945.00627338889,2.3,108,{"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,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},12945,1398060.677526,-4.64,"2026-05-05",[179,182,191,201,210,217,224,233,241,250,260,269,279,289,297,307,315,323,329,335,343,354,363,372,380,386,393,403,411,418,426,433,441,446,456,466,473,481,485,492,499,506,513,518,525,532,536,542,547,555,562,568,575,579,585,592,598,604,614,618,623,631,636,640,644,648,654,659,665,671,675,680,686,689,694,698,701,705,709,712,715,720,724,727,730,734,738,741,744,747,750,753,756,758,762,766,769,773,776,779,783,787,790,792,795,798,802,805],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},34,23.8315,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",23.89,23.8201,0.035,0.15,6312.8733,50,23.856,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",23.84,23.78,23.81,-0.0084,-0.04,118300.6173,63,23.8086,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",23.9,23.8184,-0.0816,-0.34,2789.4893,53,23.875,{"date":211,"open":194,"high":203,"low":24,"close":203,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",0.055,0.23,3663.3331,35,23.7859,{"date":218,"open":17,"high":17,"low":19,"close":19,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",-0.008,-0.03,375.8101,57,23.8668,{"date":225,"open":17,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":208,"vwap":232},"2026-09-29",23.88,23.82,23.853,-0.037,-0.15,2529.9341,23.8554,{"date":234,"open":235,"high":235,"low":17,"close":184,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.93,-0.1222,-0.51,5044.6501,33,23.9248,{"date":242,"open":243,"high":244,"low":203,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",24,24.0122,0.0423,0.18,2546.8511,32,23.9329,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",24.03,24.06,23.9699,-0.1201,-0.5,9485.3804,62,24.0102,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",24.2,24.09,-0.2137,-0.88,2093.064,64,24.1315,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",24.33,24.24,24.3037,0.0087,0.04,3852.874,43,24.2816,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",24.26,24.3,24.295,0.065,0.27,5634.956,45,24.2672,{"date":290,"open":291,"high":291,"low":262,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":287,"vwap":296},"2026-09-18",24.28,24.23,-0.08,-0.33,3026.792,24.2442,{"date":298,"open":299,"high":300,"low":281,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",24.27,24.34,24.31,0.11,0.45,3347.651,51,24.2971,{"date":308,"open":309,"high":301,"low":262,"close":262,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",24.25,-0.0132,-0.05,5749.12,65,24.2754,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":248,"vwap":322},"2026-09-15",24.17,24.2132,-0.0168,-0.07,1118.504,24.1933,{"date":324,"open":272,"high":282,"low":325,"close":292,"change":326,"percent_change":197,"volume":327,"transactions":277,"vwap":328},"2026-09-14",24.18,-0.01,3343.957,24.2366,{"date":330,"open":283,"high":331,"low":272,"close":272,"change":143,"percent_change":293,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.32,5109.325,73,24.2931,{"date":336,"open":337,"high":338,"low":309,"close":281,"change":339,"percent_change":165,"volume":340,"transactions":341,"vwap":342},"2026-09-10",24.3898,24.39,-0.1696,14326.185992,95,24.367,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",24.44,24.49,24.42,24.4296,-0.1304,-0.53,29907.3,105,24.4641,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":320,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",24.53,24.6,24.56,-0.28,3335.448334,41,24.5819,{"date":364,"open":365,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.63,24.595,0.0251,0.1,6369.26,145,24.6237,{"date":373,"open":374,"high":365,"low":374,"close":375,"change":376,"percent_change":246,"volume":377,"transactions":378,"vwap":379},"2026-09-03",24.59,24.6049,0.0449,2470.79,104,24.6228,{"date":381,"open":382,"high":358,"low":382,"close":358,"change":383,"percent_change":368,"volume":384,"transactions":215,"vwap":385},"2026-09-02",24.54,0.025,542.844,24.5437,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":155,"volume":391,"transactions":248,"vwap":392},"2026-09-01",24.5799,24.535,-0.06,3264.87,24.5716,{"date":394,"open":395,"high":396,"low":397,"close":366,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",24.58,24.96,24.576,-0.035,-0.14,20145.79,88,24.6038,{"date":404,"open":405,"high":405,"low":365,"close":365,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",24.75,-0.045,-0.18,1198.36,40,24.6655,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":311,"percent_change":415,"volume":416,"transactions":180,"vwap":417},"2026-08-27",24.72,24.675,-0.2,616.063,24.7067,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":143,"volume":424,"transactions":258,"vwap":425},"2026-08-26",24.7,25.22,24.725,-0.0051,12795.71,24.7278,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":180,"vwap":417},"2026-08-25",24.69,24.7301,0.0801,0.32,1849.75,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":189,"vwap":440},"2026-08-24",24.62,24.65,0.06,0.24,2216.941,24.6345,{"date":442,"open":443,"high":443,"low":374,"close":374,"change":398,"percent_change":399,"volume":444,"transactions":239,"vwap":445},"2026-08-21",24.61,1760.79,24.6086,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",24.64,24.67,24.625,-0.0651,-0.26,1991.79,38,24.6406,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",24.66,24.71,24.6901,0.0951,0.39,1222.361,27,24.6846,{"date":467,"open":468,"high":435,"low":468,"close":366,"change":469,"percent_change":21,"volume":470,"transactions":471,"vwap":472},"2026-08-18",24.565,0.0056,5684.467,39,24.5992,{"date":474,"open":443,"high":365,"low":475,"close":476,"change":477,"percent_change":44,"volume":478,"transactions":479,"vwap":480},"2026-08-17",24.5823,24.5894,-0.0506,2946.167,48,24.6115,{"date":482,"open":428,"high":428,"low":365,"close":448,"change":390,"percent_change":155,"volume":483,"transactions":222,"vwap":484},"2026-08-14",2647.15,24.6632,{"date":486,"open":420,"high":420,"low":487,"close":420,"change":488,"percent_change":489,"volume":490,"transactions":215,"vwap":491},"2026-08-13",24.685,0.0901,0.37,1295.531,24.6943,{"date":493,"open":494,"high":458,"low":495,"close":495,"change":496,"percent_change":-6,"volume":497,"transactions":248,"vwap":498},"2026-08-12",24.6587,24.6099,-0.0001,5648.547,24.6499,{"date":500,"open":365,"high":365,"low":395,"close":443,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",0.05,0.2,9041.4326,55,24.6175,{"date":507,"open":395,"high":443,"low":358,"close":358,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",-0.09,-0.37,8501.8656,54,24.5906,{"date":514,"open":449,"high":449,"low":448,"close":436,"change":515,"percent_change":293,"volume":516,"transactions":287,"vwap":517},"2026-08-07",-0.0201,3772.6326,24.6603,{"date":519,"open":459,"high":520,"low":521,"close":521,"change":522,"percent_change":206,"volume":523,"transactions":248,"vwap":524},"2026-08-06",24.73,24.6701,-0.0849,3118.4326,24.7223,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":368,"volume":529,"transactions":530,"vwap":531},"2026-08-05",24.755,0.0249,133.5126,25,24.7635,{"date":533,"open":520,"high":405,"low":413,"close":429,"change":488,"percent_change":489,"volume":534,"transactions":454,"vwap":535},"2026-08-04",941.0746,24.7368,{"date":537,"open":436,"high":436,"low":365,"close":448,"change":186,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",0.14,389.5126,29,24.6442,{"date":543,"open":365,"high":365,"low":374,"close":544,"change":311,"percent_change":415,"volume":545,"transactions":215,"vwap":546},"2026-07-31",24.605,26288.5126,24.6007,{"date":548,"open":549,"high":549,"low":436,"close":550,"change":551,"percent_change":501,"volume":552,"transactions":553,"vwap":554},"2026-07-30",24.68,24.655,0.0121,722.1045,23,24.6604,{"date":556,"open":449,"high":420,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":239,"vwap":561},"2026-07-29",24.6429,-0.1071,-0.43,794.1845,24.6703,{"date":563,"open":459,"high":405,"low":428,"close":405,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":520},"2026-07-28",0.085,0.34,1315.1045,69,{"date":569,"open":549,"high":549,"low":448,"close":570,"change":571,"percent_change":246,"volume":572,"transactions":573,"vwap":574},"2026-07-27",24.665,0.045,1438.2665,28,24.6748,{"date":576,"open":435,"high":458,"low":443,"close":435,"change":383,"percent_change":368,"volume":577,"transactions":471,"vwap":578},"2026-07-24",3483.2545,24.6354,{"date":580,"open":458,"high":458,"low":581,"close":366,"change":508,"percent_change":582,"volume":583,"transactions":401,"vwap":584},"2026-07-23",24.57,-0.36,2966.3655,24.6302,{"date":586,"open":428,"high":587,"low":549,"close":487,"change":588,"percent_change":143,"volume":589,"transactions":590,"vwap":591},"2026-07-22",24.97,-0.005,10798.6493,61,24.7334,{"date":593,"open":428,"high":428,"low":428,"close":428,"change":594,"percent_change":36,"volume":595,"transactions":596,"vwap":597},"2026-07-21",-0.055,55.3109,37,24.7009,{"date":599,"open":405,"high":600,"low":601,"close":601,"change":320,"percent_change":359,"volume":602,"transactions":222,"vwap":603},"2026-07-20",24.76,24.745,1378.9109,24.7594,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":471,"vwap":613},"2026-07-17",24.81,24.82,24.785,24.815,0.03,0.12,3083.7349,24.8129,{"date":615,"open":405,"high":608,"low":405,"close":608,"change":588,"percent_change":143,"volume":616,"transactions":199,"vwap":617},"2026-07-16",1837.9759,24.7741,{"date":619,"open":600,"high":620,"low":600,"close":620,"change":610,"percent_change":611,"volume":621,"transactions":208,"vwap":622},"2026-07-15",24.79,289.9109,24.7765,{"date":624,"open":625,"high":626,"low":413,"close":600,"change":627,"percent_change":628,"volume":629,"transactions":305,"vwap":630},"2026-07-14",24.7499,25.955,0.075,0.3,2958.0309,24.7881,{"date":632,"open":520,"high":520,"low":487,"close":487,"change":633,"percent_change":452,"volume":634,"transactions":590,"vwap":635},"2026-07-13",-0.065,40937.4349,24.7198,{"date":637,"open":620,"high":638,"low":405,"close":405,"change":220,"percent_change":119,"volume":639,"transactions":9,"vwap":405},"2026-07-10",24.8,11000,{"date":641,"open":642,"high":642,"low":643,"close":642,"change":311,"percent_change":415,"volume":172,"transactions":9,"vwap":642},"2026-07-09",24.78,24.74,{"date":645,"open":530,"high":530,"low":642,"close":646,"change":320,"percent_change":359,"volume":647,"transactions":9,"vwap":646},"2026-07-08",24.83,5800,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":320,"percent_change":359,"volume":653,"transactions":9,"vwap":652},"2026-07-07",24.88,24.92,24.9,500,{"date":655,"open":656,"high":656,"low":396,"close":587,"change":21,"percent_change":657,"volume":658,"transactions":9,"vwap":587},"2026-07-06",24.98,0.08,1200,{"date":660,"open":587,"high":587,"low":661,"close":662,"change":663,"percent_change":275,"volume":664,"transactions":9,"vwap":662},"2026-07-02",24.91,24.95,0.01,2200,{"date":666,"open":396,"high":396,"low":667,"close":668,"change":197,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-01",24.93,24.94,-0.16,300,{"date":672,"open":673,"high":673,"low":656,"close":656,"change":508,"percent_change":582,"volume":674,"transactions":9,"vwap":656},"2026-06-30",25.049999,6500,{"date":676,"open":677,"high":677,"low":678,"close":677,"change":663,"percent_change":275,"volume":679,"transactions":9,"vwap":677},"2026-06-29",25.07,25.040001,2300,{"date":681,"open":678,"high":682,"low":683,"close":684,"change":610,"percent_change":611,"volume":685,"transactions":9,"vwap":684},"2026-06-26",25.08,25.030001,25.059999,1300,{"date":687,"open":677,"high":677,"low":683,"close":683,"change":663,"percent_change":275,"volume":688,"transactions":9,"vwap":683},"2026-06-25",700,{"date":690,"open":683,"high":673,"low":530,"close":691,"change":368,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-24",25.02,0.4,2100,{"date":695,"open":651,"high":668,"low":661,"close":651,"change":275,"percent_change":696,"volume":697,"transactions":9,"vwap":651},"2026-06-23",0.16,1600,{"date":699,"open":661,"high":661,"low":650,"close":650,"change":508,"percent_change":582,"volume":700,"transactions":9,"vwap":650},"2026-06-22",1700,{"date":702,"open":703,"high":703,"low":396,"close":587,"change":501,"percent_change":502,"volume":704,"transactions":9,"vwap":587},"2026-06-18",25.01,3100,{"date":706,"open":707,"high":707,"low":661,"close":651,"change":390,"percent_change":155,"volume":708,"transactions":9,"vwap":651},"2026-06-17",24.99,3300,{"date":710,"open":396,"high":530,"low":396,"close":656,"change":501,"percent_change":502,"volume":711,"transactions":9,"vwap":656},"2026-06-16",2900,{"date":713,"open":587,"high":587,"low":651,"close":667,"change":275,"percent_change":696,"volume":714,"transactions":9,"vwap":667},"2026-06-15",4600,{"date":716,"open":717,"high":652,"low":718,"close":717,"change":197,"percent_change":669,"volume":719,"transactions":9,"vwap":717},"2026-06-12",24.89,24.85,6300,{"date":721,"open":607,"high":667,"low":606,"close":667,"change":722,"percent_change":723,"volume":697,"transactions":9,"vwap":667},"2026-06-11",0.13,0.52,{"date":725,"open":646,"high":646,"low":638,"close":638,"change":326,"percent_change":197,"volume":726,"transactions":9,"vwap":638},"2026-06-10",3600,{"date":728,"open":606,"high":646,"low":642,"close":606,"change":320,"percent_change":359,"volume":729,"transactions":9,"vwap":606},"2026-06-09",1400,{"date":731,"open":661,"high":661,"low":732,"close":650,"change":663,"percent_change":275,"volume":733,"transactions":9,"vwap":650},"2026-06-08",24.87,10600,{"date":735,"open":650,"high":736,"low":718,"close":732,"change":508,"percent_change":582,"volume":737,"transactions":9,"vwap":732},"2026-06-05",25.36,8800,{"date":739,"open":656,"high":530,"low":396,"close":396,"change":610,"percent_change":611,"volume":740,"transactions":9,"vwap":396},"2026-06-04",6200,{"date":742,"open":530,"high":530,"low":652,"close":667,"change":293,"percent_change":114,"volume":743,"transactions":9,"vwap":667},"2026-06-03",11700,{"date":745,"open":703,"high":703,"low":587,"close":703,"change":501,"percent_change":502,"volume":746,"transactions":9,"vwap":703},"2026-06-02",12400,{"date":748,"open":530,"high":530,"low":661,"close":396,"change":143,"percent_change":293,"volume":749,"transactions":9,"vwap":396},"2026-06-01",4400,{"date":751,"open":656,"high":683,"low":656,"close":656,"change":752,"percent_change":752,"volume":704,"transactions":9,"vwap":656},"2026-05-29",0,{"date":754,"open":661,"high":656,"low":661,"close":656,"change":70,"percent_change":755,"volume":688,"transactions":9,"vwap":656},"2026-05-28",0.28,{"date":757,"open":651,"high":668,"low":661,"close":661,"change":501,"percent_change":502,"volume":697,"transactions":9,"vwap":661},"2026-05-27",{"date":759,"open":652,"high":652,"low":760,"close":761,"change":501,"percent_change":502,"volume":658,"transactions":9,"vwap":761},"2026-05-26",24.84,24.86,{"date":763,"open":607,"high":23,"low":764,"close":606,"change":275,"percent_change":696,"volume":765,"transactions":9,"vwap":606},"2026-05-22",24.77,7600,{"date":767,"open":428,"high":620,"low":428,"close":764,"change":663,"percent_change":275,"volume":768,"transactions":9,"vwap":764},"2026-05-21",3000,{"date":770,"open":365,"high":600,"low":365,"close":600,"change":538,"percent_change":771,"volume":772,"transactions":9,"vwap":600},"2026-05-20",0.57,900,{"date":774,"open":365,"high":436,"low":395,"close":435,"change":508,"percent_change":582,"volume":775,"transactions":9,"vwap":435},"2026-05-19",6400,{"date":777,"open":405,"high":405,"low":428,"close":459,"change":143,"percent_change":293,"volume":778,"transactions":9,"vwap":459},"2026-05-18",4100,{"date":780,"open":600,"high":620,"low":413,"close":520,"change":230,"percent_change":781,"volume":782,"transactions":9,"vwap":520},"2026-05-15",-0.6,9800,{"date":784,"open":667,"high":785,"low":650,"close":650,"change":326,"percent_change":197,"volume":786,"transactions":9,"vwap":650},"2026-05-14",25.17,21200,{"date":788,"open":761,"high":717,"low":718,"close":717,"change":326,"percent_change":197,"volume":789,"transactions":9,"vwap":717},"2026-05-13",4800,{"date":791,"open":661,"high":707,"low":717,"close":652,"change":311,"percent_change":415,"volume":765,"transactions":9,"vwap":652},"2026-05-12",{"date":793,"open":530,"high":530,"low":662,"close":662,"change":320,"percent_change":359,"volume":794,"transactions":9,"vwap":662},"2026-05-11",5000,{"date":796,"open":678,"high":678,"low":530,"close":691,"change":610,"percent_change":611,"volume":797,"transactions":9,"vwap":691},"2026-05-08",5600,{"date":799,"open":800,"high":800,"low":707,"close":707,"change":197,"percent_change":669,"volume":801,"transactions":9,"vwap":707},"2026-05-07",25.09,3200,{"date":803,"open":800,"high":800,"low":691,"close":683,"change":21,"percent_change":657,"volume":804,"transactions":9,"vwap":683},"2026-05-06",8200,{"date":177,"open":683,"high":673,"low":703,"close":703,"change":143,"percent_change":293,"volume":806,"transactions":9,"vwap":703},748700]