[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPFC":3,"homepage-market-summary":28,"stock-historical-TPFC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPFC","2026-10-08",{"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":5},0.3565,0.0996,"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},27.94,27.66,27.6316,0.3084,1.12,847.35757,29.06,24.58,16117.073706495414,75,109,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":21,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":71,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},16117,1756761.034008,11.36,"2026-05-05",[180,183,191,201,211,221,232,241,251,259,269,278,288,296,305,313,322,330,337,344,353,360,368,377,387,397,408,418,427,436,444,452,460,468,476,484,492,498,506,513,521,529,535,545,552,559,567,574,581,588,596,604,613,621,630,639,647,654,661,669,675,682,691,697,702,709,715,721,729,737,742,745,751,759,764,770,776,782,787,793,798,802,805,813,819,822,824,831,835,841,845,851,857,862,865,867,872,878,882,886,890,895,900,908,915,920,924,932,936],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},34,27.8325,{"date":184,"open":18,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",27.69,-0.1259,-0.45,376.285946,31,27.6762,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",27.67,27.88,27.7575,0.1737,0.63,1103.1812,45,27.8029,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",27.619,27.65,27.5838,0.3437,1.26,1992.7437,51,27.6276,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",27.275,27.29,27.2401,-0.0399,-0.15,1973.6817,40,27.2834,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",27.181,27.32,27.11,27.28,0.3171,1.18,3451.6817,42,27.2295,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",27.07,26.9629,-0.0326,-0.12,1267.6817,20,27.0693,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",26.971,26.9955,26.97,-0.1175,-0.43,2335.7927,43,26.9701,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":181,"vwap":258},"2026-09-28",27.19,27.113,-0.3547,-1.29,249.9697,27.1756,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",27.455,27.4677,27.44,0.0727,0.27,910.7897,36,27.4413,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",27.4001,27.395,-0.2252,-0.82,237.7897,35,27.4239,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",27.73,27.779,27.6202,-0.1767,-0.64,334.9337,26,27.7489,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":239,"vwap":295},"2026-09-22",27.8,27.7969,0.1216,0.44,226.5977,27.7837,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",27.85,27.6753,-0.1347,-0.48,899.048,54,27.7704,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",27.81,-0.3,-1.07,857.011,37,27.8088,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":249,"vwap":321},"2026-09-17",28,28.13,28.11,0.2496,0.9,720.8026,28.0783,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":286,"vwap":329},"2026-09-16",28.05,27.8604,-0.4923,-1.74,515.8026,28.0407,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":71,"volume":335,"transactions":189,"vwap":336},"2026-09-15",28.3,28.3527,0.0944,607.3456,28.3091,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":315,"vwap":343},"2026-09-14",28.2583,-0.048,-0.17,176.8026,28.2803,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",28.205,28.3063,0.2279,0.81,279.1856,33,28.2204,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":284,"volume":357,"transactions":358,"vwap":359},"2026-09-10",28.0784,-0.1814,60.8026,22,28.1073,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":267,"vwap":367},"2026-09-09",28.33,28.2598,-0.0906,-0.32,1353.9786,28.3146,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",28.47,28.3504,-0.3896,-1.36,1239.8026,48,28.4699,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":375,"vwap":386},"2026-09-04",28.779,28.819,28.73,28.74,-0.2828,-0.97,4502.8026,28.7669,{"date":388,"open":389,"high":23,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",29.04,29.01,29.0228,0.3028,1.05,4627.8026,83,29.0392,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",28.69,28.78,28.67,28.72,0.1006,0.35,4879.2756,50,28.7666,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",28.675,28.694,28.6194,-0.2162,-0.75,2069.8026,38,28.6861,{"date":419,"open":420,"high":421,"low":402,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",28.7549,28.8356,0.0733,0.25,17313.4116,182,28.7572,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",28.835,28.7623,-0.1013,-0.35,309.4116,32,28.8427,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":286,"vwap":443},"2026-08-27",28.8999,28.8636,0.3069,1.07,183.8206,28.8826,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":51,"volume":449,"transactions":450,"vwap":451},"2026-08-26",28.3008,28.5567,0.0297,956.6772,27,28.3218,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",28.527,-0.0635,-0.22,98.5574,25,28.5036,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":187,"volume":465,"transactions":466,"vwap":467},"2026-08-24",28.75,28.5905,-0.128,6713.4274,57,28.6582,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",28.7185,0.2467,0.87,106.0444,18,28.6786,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":358,"vwap":483},"2026-08-20",28.6249,28.4718,0.0028,0.01,508.0844,28.5957,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",28.469,0.5671,2.03,91.0444,21,28.5608,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":432,"volume":496,"transactions":490,"vwap":497},"2026-08-18",27.9019,-0.0981,183.0444,28.0138,{"date":499,"open":500,"high":500,"low":501,"close":315,"change":502,"percent_change":503,"volume":504,"transactions":434,"vwap":505},"2026-08-17",28.0483,27.935,-0.0585,-0.21,1220.0444,27.9881,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":458,"vwap":512},"2026-08-14",28.0585,0.0485,0.17,141.0444,28.0779,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",28.01,0.1209,0.43,282.0444,24,27.9676,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",27.8891,-0.0663,-0.24,196.0444,23,27.8514,{"date":530,"open":17,"high":531,"low":17,"close":531,"change":532,"percent_change":133,"volume":533,"transactions":315,"vwap":534},"2026-08-11",27.9554,0.1643,310.0444,27.9555,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":181,"vwap":544},"2026-08-10",27.819,27.82,27.77,27.7911,0.5769,2.12,3706.7534,27.8071,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":490,"vwap":551},"2026-08-07",27.2142,0.3548,1.32,206.7534,27.0857,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":239,"vwap":558},"2026-08-06",26.8594,0.0118,0.04,92.7534,26.8485,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":519,"vwap":566},"2026-08-05",27.1,26.8476,0.0082,0.03,432.8374,27.0722,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":474,"vwap":573},"2026-08-04",26.8394,0.0188,0.07,55.7534,26.7981,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":358,"vwap":580},"2026-08-03",26.8206,0.1371,0.51,26.7154,26.8187,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":423,"volume":586,"transactions":527,"vwap":587},"2026-07-31",26.59,26.6835,0.0662,84671.7534,26.592,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":450,"vwap":595},"2026-07-30",26.265,26.6173,-0.0841,-0.31,418.4324,26.4193,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":434,"vwap":603},"2026-07-29",26.69,26.7014,0.1414,0.53,184.228533,26.7145,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",26.5397,26.56,0.3765,1.44,333.266,13,26.5373,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":197,"volume":619,"transactions":450,"vwap":620},"2026-07-27",26.1866,26.26,26.1835,0.1641,476.898,26.2351,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":358,"vwap":629},"2026-07-24",25.95,26.02,26.0194,0.4387,1.71,831.266,25.9992,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":525,"volume":636,"transactions":637,"vwap":638},"2026-07-23",25.65,25.56,25.5807,-0.0614,1339.112959,17,25.6436,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",25.6421,0.1029,0.4,13.266,14,25.7139,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":527,"vwap":653},"2026-07-21",25.5392,0.2032,0.8,156.266,25.5069,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":286,"vwap":660},"2026-07-20",25.336,-0.0652,-0.26,98.266,25.3334,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":458,"vwap":668},"2026-07-17",25.429,25.4012,-0.034,-0.13,1708.948,25.4244,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":65,"volume":673,"transactions":637,"vwap":674},"2026-07-16",25.4352,-0.0119,39.626,25.4475,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":593,"volume":679,"transactions":680,"vwap":681},"2026-07-15",25.4471,-0.0803,143.375,30,25.4991,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",25.49,25.5274,-0.0511,-0.2,2193.618,60,25.5036,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":564,"volume":695,"transactions":527,"vwap":696},"2026-07-13",25.5785,0.0085,19.648,25.6045,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":593,"volume":701,"transactions":9,"vwap":699},"2026-07-10",25.57,-0.08,200,{"date":703,"open":704,"high":705,"low":704,"close":632,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":632},"2026-07-09",25.53,25.73,0.19,0.75,900,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",25.46,-0.14,-0.55,100,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":517,"volume":720,"transactions":9,"vwap":718},"2026-07-07",25.55,25.6,0.11,700,{"date":722,"open":723,"high":724,"low":725,"close":684,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":684},"2026-07-06",25.42,25.54,25.38,0.23,0.91,600,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",25.22,25.37,25.26,0.16,0.64,2500,{"date":738,"open":733,"high":733,"low":739,"close":739,"change":706,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",25.1,0.76,1800,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":564,"percent_change":165,"volume":714,"transactions":9,"vwap":744},"2026-06-30",24.91,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":700,"volume":750,"transactions":9,"vwap":748},"2026-06-29",25.02,24.88,-0.02,400,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-26",24.87,24.9,24.76,0.05,0.2,1300,{"date":760,"open":744,"high":761,"low":762,"close":762,"change":51,"percent_change":643,"volume":763,"transactions":9,"vwap":762},"2026-06-25",24.92,24.85,2800,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":525,"volume":769,"transactions":9,"vwap":767},"2026-06-24",24.67,24.75,-0.06,15600,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":217,"percent_change":775,"volume":758,"transactions":9,"vwap":774},"2026-06-23",24.77,24.82,24.81,-0.6,{"date":777,"open":458,"high":458,"low":753,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",24.96,0.08,0.32,1100,{"date":783,"open":748,"high":744,"low":784,"close":748,"change":785,"percent_change":786,"volume":708,"transactions":9,"vwap":748},"2026-06-18",24.84,-0.07,-0.28,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":284,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-17",25.52,24.95,-2.5,300,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":432,"volume":728,"transactions":9,"vwap":796},"2026-06-16",25.63,25.59,-0.09,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":578,"volume":728,"transactions":9,"vwap":800},"2026-06-15",25.68,0.13,{"date":803,"open":796,"high":718,"low":717,"close":717,"change":726,"percent_change":727,"volume":804,"transactions":9,"vwap":717},"2026-06-12",1200,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",25.15,25.41,25.32,0.26,1.04,800,{"date":814,"open":815,"high":724,"low":816,"close":816,"change":817,"percent_change":160,"volume":818,"transactions":9,"vwap":816},"2026-06-10",25.33,25.059999,-0.34,1400,{"date":820,"open":795,"high":795,"low":821,"close":821,"change":797,"percent_change":432,"volume":818,"transactions":9,"vwap":821},"2026-06-09",25.4,{"date":823,"open":718,"high":718,"low":684,"close":684,"change":556,"percent_change":734,"volume":720,"transactions":9,"vwap":684},"2026-06-08",{"date":825,"open":826,"high":826,"low":723,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",26.15,25.45,-0.8,-3.05,1700,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":779,"percent_change":114,"volume":750,"transactions":9,"vwap":834},"2026-06-04",26.32,26.25,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":768,"percent_change":840,"volume":830,"transactions":9,"vwap":839},"2026-06-03",26.21,26.13,26.17,-0.23,{"date":842,"open":839,"high":843,"low":839,"close":843,"change":700,"percent_change":308,"volume":844,"transactions":9,"vwap":843},"2026-06-02",26.23,157000,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",26.31,0.37,1.43,104500,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":701,"transactions":9,"vwap":854},"2026-05-29",25.87,25.94,0.45,1.77,{"date":858,"open":732,"high":724,"low":732,"close":684,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":684},"2026-05-28",0.21,0.83,113800,{"date":863,"open":815,"high":815,"low":864,"close":864,"change":237,"percent_change":36,"volume":714,"transactions":9,"vwap":864},"2026-05-27",25.28,{"date":866,"open":711,"high":711,"low":821,"close":821,"change":51,"percent_change":643,"volume":792,"transactions":9,"vwap":821},"2026-05-26",{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":609,"volume":750,"transactions":9,"vwap":870},"2026-05-22",25.12,25.3,0.36,{"date":873,"open":790,"high":790,"low":774,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-21",24.94,-0.1,-0.4,2400,{"date":879,"open":748,"high":880,"low":784,"close":880,"change":810,"percent_change":393,"volume":881,"transactions":9,"vwap":880},"2026-05-20",25.040001,136100,{"date":883,"open":784,"high":784,"low":884,"close":884,"change":217,"percent_change":775,"volume":885,"transactions":9,"vwap":884},"2026-05-19",24.78,134700,{"date":887,"open":761,"high":888,"low":744,"close":888,"change":71,"percent_change":889,"volume":812,"transactions":9,"vwap":888},"2026-05-18",24.93,1.34,{"date":891,"open":892,"high":892,"low":24,"close":893,"change":143,"percent_change":894,"volume":173,"transactions":9,"vwap":893},"2026-05-15",24.61,24.6,-0.77,{"date":896,"open":897,"high":762,"low":766,"close":898,"change":719,"percent_change":855,"volume":899,"transactions":9,"vwap":898},"2026-05-14",24.7,24.79,4800,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-13",24.63,24.71,24.68,-0.18,-0.72,143200,{"date":909,"open":903,"high":753,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-12",24.66,24.86,-0.04,-0.16,137200,{"date":916,"open":911,"high":754,"low":911,"close":754,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":754},"2026-05-11",0.15,0.61,137000,{"date":921,"open":897,"high":773,"low":766,"close":767,"change":922,"percent_change":779,"volume":923,"transactions":9,"vwap":767},"2026-05-08",0.02,137600,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-07",24.99,24.72,24.73,-0.38,-1.51,137400,{"date":933,"open":869,"high":869,"low":934,"close":935,"change":922,"percent_change":779,"volume":781,"transactions":9,"vwap":935},"2026-05-06",25.08,25.11,{"date":178,"open":807,"high":937,"low":938,"close":938,"change":768,"percent_change":525,"volume":939,"transactions":9,"vwap":938},25.16,25.09,202200]