[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPFG":3,"homepage-market-summary":24,"stock-historical-TPFG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TPFG","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 Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},26.329,26.22,26.3365,-0.0075,-0.03,698.310778,28.01,24.21,13731.481111513762,55.8,109,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":17,"is_up":33},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},13731,1496731.441155,4.07,"2026-05-05",[176,179,187,195,204,215,224,230,238,244,251,260,269,279,289,298,306,313,321,331,341,350,358,367,377,384,391,399,409,417,425,434,441,450,458,469,479,486,495,502,511,520,526,533,540,547,555,563,572,581,589,599,609,616,624,631,640,649,658,667,676,684,693,702,709,715,718,724,731,738,745,752,758,763,769,777,786,791,799,806,811,815,820,825,831,837,843,850,854,860,866,872,879,886,890,893,899,905,912,918,923,929,934,941,946,952,957,963,968],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},38,26.2452,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-07",26.33,-0.2939,-1.1,731.0552,45,26.3322,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",26.6304,0.2747,1.04,103.0272,37,26.6192,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",26.36,26.3557,0.2769,1.06,506.3732,34,26.3528,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",26.08,26.1,26.035,26.0788,-0.0062,-0.02,1827.7072,42,26.0707,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":177,"vwap":223},"2026-10-01",26.09,26.119,26.085,0.1734,0.67,752.1758,26.0989,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":106,"volume":228,"transactions":193,"vwap":229},"2026-09-30",25.9116,-0.1016,194.2898,25.9618,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",26.0132,0.0296,0.11,19.2518,21,26.041,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":90,"volume":242,"transactions":193,"vwap":243},"2026-09-28",25.9836,-0.1932,133.0198,25.9841,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":202,"vwap":250},"2026-09-25",26.1768,0.2019,0.78,155.5728,26.1774,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":185,"vwap":259},"2026-09-24",25.84,26.02,25.9749,-0.1448,-0.55,1629.2898,25.9345,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":32,"volume":267,"transactions":193,"vwap":268},"2026-09-23",26.015,26.14,26.01,26.1197,-0.1231,716.8078,26.0594,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",26.025,26.26,26.2428,0.2959,1.14,2530.2138,43,26.1952,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",25.87,25.9469,25.72,0.3896,1.52,616.2138,41,25.8302,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",25.47,25.5573,0.0999,0.39,4085.3138,63,25.4833,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",25.4574,0.2753,1.09,109.5458,32,25.4716,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":213,"vwap":312},"2026-09-16",25.1821,0.1127,0.45,281.5658,25.3352,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":287,"vwap":320},"2026-09-15",25.13,25.0694,-0.1557,-0.62,718.2928,25.1305,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",25.01,25.32,25.2251,-0.4386,-1.71,1763.3567,49,25.1726,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",25.629,25.74,25.6637,0.3296,1.3,1962.367153,46,25.7285,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",25.43,25.3341,-0.3888,-1.51,487.74883,62,25.435,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":304,"vwap":357},"2026-09-09",25.8,25.7229,-0.2717,-1.05,387.4922,25.8013,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":177,"vwap":366},"2026-09-08",26.15,26.155,25.9946,0.0048,0.02,1959.7972,26.1357,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",25.989,25.9898,25.965,0.1696,0.66,717.5907,93,25.9637,{"date":378,"open":253,"high":253,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":304,"vwap":383},"2026-09-03",25.8202,0.3256,1.28,554.2277,25.8186,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":32,"volume":389,"transactions":277,"vwap":390},"2026-09-02",25.4962,25.4946,-0.1196,757.3077,25.477,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",25.6142,-0.4354,-1.67,134.1517,28,25.6345,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",25.94,26.0496,25.92,0.0025,0.01,1491.1517,57,25.937,{"date":410,"open":14,"high":14,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",26.0471,-0.4405,-1.66,461.4777,47,26.1804,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",26.4876,0.4118,1.58,178.1517,27,26.4278,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",25.9962,26.0758,0.2158,0.83,306.2887,30,25.9967,{"date":435,"open":263,"high":263,"low":253,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":213,"vwap":440},"2026-08-25",25.86,0.1262,0.49,973.0063,25.9343,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",25.6196,25.7338,-0.3436,-1.32,1332.2633,40,25.6389,{"date":451,"open":403,"high":452,"low":403,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",26.0774,0.1843,0.71,342.1813,35,25.988,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",25.9393,26.04,25.8651,25.8931,-0.2103,-0.81,1050.3873,48,25.9352,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",26.006,26.1401,26.1034,-0.0952,-0.36,519.7743,31,26.1103,{"date":480,"open":197,"high":197,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":432,"vwap":485},"2026-08-18",26.1986,-0.9316,-3.43,295.8753,26.3612,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",27.1699,27.1302,0.1732,0.64,608.0213,33,27.1573,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":364,"volume":500,"transactions":202,"vwap":501},"2026-08-14",26.9601,26.957,0.0064,197.3083,26.9873,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":493,"vwap":510},"2026-08-13",26.98,27.05,26.9506,0.1335,0.5,722.1603,26.9841,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",26.97,26.8171,0.3189,1.2,1545.362126,54,26.8983,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":373,"volume":524,"transactions":432,"vwap":525},"2026-08-11",26.4982,0.1744,146.8203,26.5304,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":221,"volume":530,"transactions":531,"vwap":532},"2026-08-10",26.3238,0.1742,70.7743,24,26.3236,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":397,"vwap":539},"2026-08-07",26.1496,0.2503,0.97,46.1753,26.1069,{"date":541,"open":264,"high":264,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":477,"vwap":546},"2026-08-06",25.8993,-0.4883,-1.85,948.7743,26.0138,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":397,"vwap":554},"2026-08-05",26.49,26.3876,0.0343,0.13,377.3383,26.5447,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":277,"vwap":562},"2026-08-04",26.375,26.3533,0.6903,2.69,524.8111,26.2569,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",25.55,25.663,0.407,1.61,957.9856,39,25.508,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":304,"vwap":580},"2026-07-31",25.26,25.34,25.256,0.239,0.96,126437.2229,25.3398,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":177,"vwap":588},"2026-07-30",24.8,25.017,0.7347,3.03,1170.8019,24.8128,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",24.25,24.4959,24.2823,-0.6077,-2.44,1149.5088,76,24.3744,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",24.77,24.89,24.5,-0.3739,-1.48,2748.6748,58,24.6783,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":287,"vwap":615},"2026-07-27",25.2639,0.0408,0.16,167.979268,25.2256,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":448,"vwap":623},"2026-07-24",25.4523,25.2231,-0.3742,-1.46,212.785,25.4507,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":423,"vwap":630},"2026-07-23",25.5973,-0.0813,-0.32,86.678,25.5895,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":423,"vwap":639},"2026-07-22",25.68,25.64,25.6786,-0.1352,-0.52,2099.1775,25.6516,{"date":641,"open":436,"high":281,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",25.7962,25.8138,0.5638,2.23,2884.2535,86,25.8537,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":518,"vwap":657},"2026-07-20",25.335,25.23,25.25,0.0426,0.17,2795.1775,25.2834,{"date":659,"open":660,"high":574,"low":661,"close":662,"change":663,"percent_change":32,"volume":664,"transactions":665,"vwap":666},"2026-07-17",24.71,24.55,25.2074,-0.1199,5137.9926,61,24.8184,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":407,"vwap":675},"2026-07-16",25.5,25.225,25.3273,-0.6927,-2.66,1593.8446,25.3376,{"date":677,"open":678,"high":254,"low":679,"close":254,"change":680,"percent_change":157,"volume":681,"transactions":682,"vwap":683},"2026-07-15",25.792,25.61,-0.3531,2499.6236,59,25.8944,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",26.6,26.3731,0.2431,0.93,1166.0676,36,26.4979,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",26.0043,26.13,-0.64,-2.39,253.4979,29,26.084,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":211,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",26.72,26.77,26.64,-0.07,5200,{"date":710,"open":513,"high":513,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",26.79,0.46,1.75,700,{"date":716,"open":717,"high":181,"low":717,"close":181,"change":552,"percent_change":508,"volume":714,"transactions":9,"vwap":181},"2026-07-08",25.98,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":714,"transactions":9,"vwap":721},"2026-07-07",25.96,26.2,-0.86,-3.18,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":221,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-06",26.8,27.19,27.059999,2.54,1100,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",26.78,26.39,-0.82,-3.01,1800,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",27.44,27.21,-0.66,-2.37,2200,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",27.4,27.87,0.6,2.2,300,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",27.27,0.9,3.41,200,{"date":759,"open":734,"high":734,"low":197,"close":760,"change":761,"percent_change":762,"volume":169,"transactions":9,"vwap":760},"2026-06-26",26.37,-0.76,-2.8,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":568,"volume":768,"transactions":9,"vwap":766},"2026-06-25",27.54,27.13,0.43,1600,{"date":770,"open":705,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",26.99,26.48,26.7,-0.16,-0.6,10900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",26.89,27.08,26.75,26.86,-1.15,-4.11,2800,{"date":787,"open":788,"high":19,"low":789,"close":19,"change":790,"percent_change":755,"volume":768,"transactions":9,"vwap":19},"2026-06-22",27.97,27.84,0.25,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",27.93,27.69,27.76,0.62,2.28,3600,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":17,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",27.43,27.72,27.14,-0.11,1500,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":140,"percent_change":810,"volume":805,"transactions":9,"vwap":809},"2026-06-16",27.39,27.17,-0.69,{"date":812,"open":766,"high":813,"low":766,"close":813,"change":302,"percent_change":814,"volume":730,"transactions":9,"vwap":813},"2026-06-15",27.36,4.15,{"date":816,"open":817,"high":818,"low":207,"close":818,"change":310,"percent_change":819,"volume":714,"transactions":9,"vwap":818},"2026-06-12",26.11,26.27,1.74,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":578,"percent_change":824,"volume":714,"transactions":9,"vwap":823},"2026-06-11",25.35,25.82,3.86,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":730,"transactions":9,"vwap":828},"2026-06-10",25.39,24.86,-0.77,-3,{"date":832,"open":217,"high":217,"low":833,"close":834,"change":835,"percent_change":836,"volume":805,"transactions":9,"vwap":834},"2026-06-09",24.75,25.63,-0.23,-0.89,{"date":838,"open":839,"high":840,"low":253,"close":436,"change":841,"percent_change":842,"volume":730,"transactions":9,"vwap":436},"2026-06-08",25.93,26,0.29,1.13,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",26.53,25.57,-1.4,-5.19,1700,{"date":851,"open":504,"high":852,"low":513,"close":513,"change":853,"percent_change":637,"volume":730,"transactions":9,"vwap":513},"2026-06-04",27.030001,-0.14,{"date":855,"open":856,"high":857,"low":780,"close":858,"change":804,"percent_change":859,"volume":768,"transactions":9,"vwap":858},"2026-06-03",27.16,27.33,27.11,-0.4,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":191,"volume":865,"transactions":9,"vwap":863},"2026-06-02",26.93,27.22,0.28,77900,{"date":867,"open":868,"high":852,"low":868,"close":869,"change":864,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-01",26.74,26.94,1.05,102400,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":751,"transactions":9,"vwap":875},"2026-05-29",26.65,26.66,26.55,0.35,1.33,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":841,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-28",26.16,26.47,26.31,1.11,109100,{"date":887,"open":254,"high":254,"low":254,"close":254,"change":888,"percent_change":889,"volume":751,"transactions":9,"vwap":254},"2026-05-27",-0.12,-0.46,{"date":891,"open":263,"high":263,"low":263,"close":263,"change":796,"percent_change":892,"volume":757,"transactions":9,"vwap":263},"2026-05-26",2.43,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":841,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-22",25.6,25.52,1.15,500,{"date":900,"open":901,"high":652,"low":902,"close":652,"change":111,"percent_change":903,"volume":904,"transactions":9,"vwap":652},"2026-05-21",25.11,24.98,1.24,4400,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":438,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-20",24.88,24.99,24.92,2.01,109500,{"date":913,"open":914,"high":603,"low":20,"close":915,"change":628,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-19",24.24,24.43,-1.29,110200,{"date":919,"open":920,"high":833,"low":921,"close":833,"change":922,"percent_change":96,"volume":714,"transactions":9,"vwap":833},"2026-05-18",24.7,24.57,-0.45,{"date":924,"open":925,"high":653,"low":925,"close":926,"change":637,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-15",25.09,25.2,-2.02,2300,{"date":930,"open":931,"high":283,"low":931,"close":283,"change":932,"percent_change":933,"volume":768,"transactions":9,"vwap":283},"2026-05-14",25.58,0.3,1.18,{"date":935,"open":936,"high":937,"low":827,"close":938,"change":774,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-13",25.41,25.45,25.42,-0.63,104100,{"date":942,"open":943,"high":931,"low":944,"close":931,"change":888,"percent_change":32,"volume":945,"transactions":9,"vwap":931},"2026-05-12",25.12,25.07,110100,{"date":947,"open":948,"high":283,"low":948,"close":949,"change":950,"percent_change":819,"volume":951,"transactions":9,"vwap":949},"2026-05-11",25.33,25.7,0.44,105800,{"date":953,"open":575,"high":575,"low":954,"close":574,"change":955,"percent_change":613,"volume":956,"transactions":9,"vwap":574},"2026-05-08",25.21,0.04,105500,{"date":958,"open":822,"high":959,"low":944,"close":960,"change":152,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-07",25.36,25.22,-1.64,106600,{"date":964,"open":846,"high":634,"low":965,"close":634,"change":966,"percent_change":967,"volume":805,"transactions":9,"vwap":634},"2026-05-06",25.3,0.34,1.34,{"date":174,"open":896,"high":969,"low":965,"close":965,"change":970,"percent_change":722,"volume":971,"transactions":9,"vwap":965},25.56,-0.22,207700]