[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPFI":3,"homepage-market-summary":27,"stock-historical-TPFI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPFI","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 Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.5032,1.0704,"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":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.77,23.75,23.845,-0.075,-0.31,642.082,28.12,12832.147567211008,0.5,109,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"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":36},"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":36},"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":70,"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":36},"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":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"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":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},12832,1398704.084826,-4.96,"2026-05-05",[180,183,191,200,210,219,226,232,241,249,258,268,277,287,297,305,315,322,330,336,343,352,363,372,380,388,394,402,412,420,428,436,443,451,456,466,476,484,493,497,504,511,518,525,530,537,543,547,553,558,566,573,579,586,590,596,603,610,616,625,629,634,642,647,652,656,660,666,671,677,683,687,692,698,701,706,710,713,717,721,724,727,732,736,739,742,746,750,753,757,760,763,765,769,771,775,779,782,786,789,792,796,800,803,805,808,811,815,818],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},25,23.761,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",23.76,23.85,0,5454.4913,36,23.8315,{"date":192,"open":193,"high":193,"low":194,"close":19,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",23.89,23.8201,0.035,0.15,6312.8733,50,23.856,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",23.84,23.78,23.81,-0.0084,-0.04,118300.6173,63,23.8086,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",23.9,23.8184,-0.0816,-0.34,2789.4893,53,23.875,{"date":220,"open":203,"high":212,"low":18,"close":212,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",0.055,0.23,3663.3331,35,23.7859,{"date":227,"open":186,"high":186,"low":19,"close":19,"change":228,"percent_change":170,"volume":229,"transactions":230,"vwap":231},"2026-09-30",-0.008,375.8101,57,23.8668,{"date":233,"open":186,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":217,"vwap":240},"2026-09-29",23.88,23.82,23.853,-0.037,-0.15,2529.9341,23.8554,{"date":242,"open":243,"high":243,"low":186,"close":193,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",23.93,-0.1222,-0.51,5044.6501,33,23.9248,{"date":250,"open":251,"high":252,"low":212,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24,24.0122,0.0423,0.18,2546.8511,32,23.9329,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",24.03,24.06,23.9699,-0.1201,-0.5,9485.3804,62,24.0102,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",24.2,24.09,-0.2137,-0.88,2093.064,64,24.1315,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",24.33,24.24,24.3037,0.0087,0.04,3852.874,43,24.2816,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",24.26,24.3,24.295,0.065,0.27,5634.956,45,24.2672,{"date":298,"open":299,"high":299,"low":270,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":295,"vwap":304},"2026-09-18",24.28,24.23,-0.08,-0.33,3026.792,24.2442,{"date":306,"open":307,"high":308,"low":289,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",24.27,24.34,24.31,0.11,0.45,3347.651,51,24.2971,{"date":316,"open":317,"high":309,"low":270,"close":270,"change":318,"percent_change":64,"volume":319,"transactions":320,"vwap":321},"2026-09-16",24.25,-0.0132,5749.12,65,24.2754,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":256,"vwap":329},"2026-09-15",24.17,24.2132,-0.0168,-0.07,1118.504,24.1933,{"date":331,"open":280,"high":290,"low":332,"close":300,"change":333,"percent_change":206,"volume":334,"transactions":285,"vwap":335},"2026-09-14",24.18,-0.01,3343.957,24.2366,{"date":337,"open":291,"high":338,"low":280,"close":280,"change":339,"percent_change":301,"volume":340,"transactions":341,"vwap":342},"2026-09-11",24.32,-0.02,5109.325,73,24.2931,{"date":344,"open":345,"high":346,"low":317,"close":289,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",24.3898,24.39,-0.1696,-0.69,14326.185992,95,24.367,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",24.44,24.49,24.42,24.4296,-0.1304,-0.53,29907.3,105,24.4641,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":327,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",24.53,24.6,24.56,-0.28,3335.448334,41,24.5819,{"date":373,"open":374,"high":374,"low":375,"close":374,"change":376,"percent_change":50,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.63,24.595,0.0251,6369.26,145,24.6237,{"date":381,"open":382,"high":374,"low":382,"close":383,"change":384,"percent_change":254,"volume":385,"transactions":386,"vwap":387},"2026-09-03",24.59,24.6049,0.0449,2470.79,104,24.6228,{"date":389,"open":390,"high":367,"low":390,"close":367,"change":391,"percent_change":50,"volume":392,"transactions":224,"vwap":393},"2026-09-02",24.54,0.025,542.844,24.5437,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":256,"vwap":401},"2026-09-01",24.5799,24.535,-0.06,-0.24,3264.87,24.5716,{"date":403,"open":404,"high":405,"low":406,"close":375,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",24.58,24.96,24.576,-0.035,-0.14,20145.79,88,24.6038,{"date":413,"open":414,"high":414,"low":374,"close":374,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",24.75,-0.045,-0.18,1198.36,40,24.6655,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":64,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",24.72,24.675,-0.2,616.063,34,24.7067,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":339,"volume":434,"transactions":266,"vwap":435},"2026-08-26",24.7,25.22,24.725,-0.0051,12795.71,24.7278,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":426,"vwap":427},"2026-08-25",24.69,24.7301,0.0801,0.32,1849.75,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":198,"vwap":450},"2026-08-24",24.62,24.65,0.06,0.24,2216.941,24.6345,{"date":452,"open":453,"high":453,"low":382,"close":382,"change":407,"percent_change":408,"volume":454,"transactions":247,"vwap":455},"2026-08-21",24.61,1760.79,24.6086,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",24.64,24.67,24.625,-0.0651,-0.26,1991.79,38,24.6406,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",24.66,24.71,24.6901,0.0951,0.39,1222.361,27,24.6846,{"date":477,"open":478,"high":445,"low":478,"close":375,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",24.565,0.0056,0.02,5684.467,39,24.5992,{"date":485,"open":453,"high":374,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",24.5823,24.5894,-0.0506,-0.21,2946.167,48,24.6115,{"date":494,"open":438,"high":438,"low":374,"close":458,"change":398,"percent_change":399,"volume":495,"transactions":230,"vwap":496},"2026-08-14",2647.15,24.6632,{"date":498,"open":430,"high":430,"low":499,"close":430,"change":500,"percent_change":501,"volume":502,"transactions":224,"vwap":503},"2026-08-13",24.685,0.0901,0.37,1295.531,24.6943,{"date":505,"open":506,"high":468,"low":507,"close":507,"change":508,"percent_change":-6,"volume":509,"transactions":256,"vwap":510},"2026-08-12",24.6587,24.6099,-0.0001,5648.547,24.6499,{"date":512,"open":374,"high":374,"low":404,"close":453,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",0.05,0.2,9041.4326,55,24.6175,{"date":519,"open":404,"high":453,"low":367,"close":367,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",-0.09,-0.37,8501.8656,54,24.5906,{"date":526,"open":459,"high":459,"low":458,"close":446,"change":527,"percent_change":301,"volume":528,"transactions":295,"vwap":529},"2026-08-07",-0.0201,3772.6326,24.6603,{"date":531,"open":469,"high":532,"low":533,"close":533,"change":534,"percent_change":215,"volume":535,"transactions":256,"vwap":536},"2026-08-06",24.73,24.6701,-0.0849,3118.4326,24.7223,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":50,"volume":541,"transactions":181,"vwap":542},"2026-08-05",24.755,0.0249,133.5126,24.7635,{"date":544,"open":532,"high":414,"low":422,"close":439,"change":500,"percent_change":501,"volume":545,"transactions":464,"vwap":546},"2026-08-04",941.0746,24.7368,{"date":548,"open":446,"high":446,"low":374,"close":458,"change":195,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",0.14,389.5126,29,24.6442,{"date":554,"open":374,"high":374,"low":382,"close":555,"change":64,"percent_change":424,"volume":556,"transactions":224,"vwap":557},"2026-07-31",24.605,26288.5126,24.6007,{"date":559,"open":560,"high":560,"low":446,"close":561,"change":562,"percent_change":513,"volume":563,"transactions":564,"vwap":565},"2026-07-30",24.68,24.655,0.0121,722.1045,23,24.6604,{"date":567,"open":459,"high":430,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":247,"vwap":572},"2026-07-29",24.6429,-0.1071,-0.43,794.1845,24.6703,{"date":574,"open":469,"high":414,"low":438,"close":414,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":532},"2026-07-28",0.085,0.34,1315.1045,69,{"date":580,"open":560,"high":560,"low":458,"close":581,"change":582,"percent_change":254,"volume":583,"transactions":584,"vwap":585},"2026-07-27",24.665,0.045,1438.2665,28,24.6748,{"date":587,"open":445,"high":468,"low":453,"close":445,"change":391,"percent_change":50,"volume":588,"transactions":482,"vwap":589},"2026-07-24",3483.2545,24.6354,{"date":591,"open":468,"high":468,"low":592,"close":375,"change":520,"percent_change":593,"volume":594,"transactions":410,"vwap":595},"2026-07-23",24.57,-0.36,2966.3655,24.6302,{"date":597,"open":438,"high":598,"low":560,"close":499,"change":599,"percent_change":339,"volume":600,"transactions":601,"vwap":602},"2026-07-22",24.97,-0.005,10798.6493,61,24.7334,{"date":604,"open":438,"high":438,"low":438,"close":438,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",-0.055,-0.22,55.3109,37,24.7009,{"date":611,"open":414,"high":612,"low":613,"close":613,"change":327,"percent_change":368,"volume":614,"transactions":230,"vwap":615},"2026-07-20",24.76,24.745,1378.9109,24.7594,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":165,"volume":623,"transactions":482,"vwap":624},"2026-07-17",24.81,24.82,24.785,24.815,0.03,3083.7349,24.8129,{"date":626,"open":414,"high":620,"low":414,"close":620,"change":599,"percent_change":339,"volume":627,"transactions":208,"vwap":628},"2026-07-16",1837.9759,24.7741,{"date":630,"open":612,"high":631,"low":612,"close":631,"change":622,"percent_change":165,"volume":632,"transactions":217,"vwap":633},"2026-07-15",24.79,289.9109,24.7765,{"date":635,"open":636,"high":637,"low":422,"close":612,"change":638,"percent_change":639,"volume":640,"transactions":313,"vwap":641},"2026-07-14",24.7499,25.955,0.075,0.3,2958.0309,24.7881,{"date":643,"open":532,"high":532,"low":499,"close":499,"change":644,"percent_change":462,"volume":645,"transactions":601,"vwap":646},"2026-07-13",-0.065,40937.4349,24.7198,{"date":648,"open":631,"high":649,"low":414,"close":414,"change":170,"percent_change":650,"volume":651,"transactions":9,"vwap":414},"2026-07-10",24.8,-0.12,11000,{"date":653,"open":654,"high":654,"low":655,"close":654,"change":64,"percent_change":424,"volume":173,"transactions":9,"vwap":654},"2026-07-09",24.78,24.74,{"date":657,"open":181,"high":181,"low":654,"close":658,"change":327,"percent_change":368,"volume":659,"transactions":9,"vwap":658},"2026-07-08",24.83,5800,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":327,"percent_change":368,"volume":665,"transactions":9,"vwap":664},"2026-07-07",24.88,24.92,24.9,500,{"date":667,"open":668,"high":668,"low":405,"close":598,"change":480,"percent_change":669,"volume":670,"transactions":9,"vwap":598},"2026-07-06",24.98,0.08,1200,{"date":672,"open":598,"high":598,"low":673,"close":674,"change":675,"percent_change":283,"volume":676,"transactions":9,"vwap":674},"2026-07-02",24.91,24.95,0.01,2200,{"date":678,"open":405,"high":405,"low":679,"close":680,"change":206,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-01",24.93,24.94,-0.16,300,{"date":684,"open":685,"high":685,"low":668,"close":668,"change":520,"percent_change":593,"volume":686,"transactions":9,"vwap":668},"2026-06-30",25.049999,6500,{"date":688,"open":689,"high":689,"low":690,"close":689,"change":675,"percent_change":283,"volume":691,"transactions":9,"vwap":689},"2026-06-29",25.07,25.040001,2300,{"date":693,"open":690,"high":694,"low":695,"close":696,"change":622,"percent_change":165,"volume":697,"transactions":9,"vwap":696},"2026-06-26",25.08,25.030001,25.059999,1300,{"date":699,"open":689,"high":689,"low":695,"close":695,"change":675,"percent_change":283,"volume":700,"transactions":9,"vwap":695},"2026-06-25",700,{"date":702,"open":695,"high":685,"low":181,"close":703,"change":50,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-24",25.02,0.4,2100,{"date":707,"open":663,"high":680,"low":673,"close":663,"change":283,"percent_change":708,"volume":709,"transactions":9,"vwap":663},"2026-06-23",0.16,1600,{"date":711,"open":673,"high":673,"low":662,"close":662,"change":520,"percent_change":593,"volume":712,"transactions":9,"vwap":662},"2026-06-22",1700,{"date":714,"open":715,"high":715,"low":405,"close":598,"change":513,"percent_change":514,"volume":716,"transactions":9,"vwap":598},"2026-06-18",25.01,3100,{"date":718,"open":719,"high":719,"low":673,"close":663,"change":398,"percent_change":399,"volume":720,"transactions":9,"vwap":663},"2026-06-17",24.99,3300,{"date":722,"open":405,"high":181,"low":405,"close":668,"change":513,"percent_change":514,"volume":723,"transactions":9,"vwap":668},"2026-06-16",2900,{"date":725,"open":598,"high":598,"low":663,"close":679,"change":283,"percent_change":708,"volume":726,"transactions":9,"vwap":679},"2026-06-15",4600,{"date":728,"open":729,"high":664,"low":730,"close":729,"change":206,"percent_change":681,"volume":731,"transactions":9,"vwap":729},"2026-06-12",24.89,24.85,6300,{"date":733,"open":619,"high":679,"low":618,"close":679,"change":734,"percent_change":735,"volume":709,"transactions":9,"vwap":679},"2026-06-11",0.13,0.52,{"date":737,"open":658,"high":658,"low":649,"close":649,"change":333,"percent_change":206,"volume":738,"transactions":9,"vwap":649},"2026-06-10",3600,{"date":740,"open":618,"high":658,"low":654,"close":618,"change":327,"percent_change":368,"volume":741,"transactions":9,"vwap":618},"2026-06-09",1400,{"date":743,"open":673,"high":673,"low":744,"close":662,"change":675,"percent_change":283,"volume":745,"transactions":9,"vwap":662},"2026-06-08",24.87,10600,{"date":747,"open":662,"high":748,"low":730,"close":744,"change":520,"percent_change":593,"volume":749,"transactions":9,"vwap":744},"2026-06-05",25.36,8800,{"date":751,"open":668,"high":181,"low":405,"close":405,"change":622,"percent_change":165,"volume":752,"transactions":9,"vwap":405},"2026-06-04",6200,{"date":754,"open":181,"high":181,"low":664,"close":679,"change":301,"percent_change":755,"volume":756,"transactions":9,"vwap":679},"2026-06-03",-0.32,11700,{"date":758,"open":715,"high":715,"low":598,"close":715,"change":513,"percent_change":514,"volume":759,"transactions":9,"vwap":715},"2026-06-02",12400,{"date":761,"open":181,"high":181,"low":673,"close":405,"change":339,"percent_change":301,"volume":762,"transactions":9,"vwap":405},"2026-06-01",4400,{"date":764,"open":668,"high":695,"low":668,"close":668,"change":187,"percent_change":187,"volume":716,"transactions":9,"vwap":668},"2026-05-29",{"date":766,"open":673,"high":668,"low":673,"close":668,"change":767,"percent_change":768,"volume":700,"transactions":9,"vwap":668},"2026-05-28",0.07,0.28,{"date":770,"open":663,"high":680,"low":673,"close":673,"change":513,"percent_change":514,"volume":709,"transactions":9,"vwap":673},"2026-05-27",{"date":772,"open":664,"high":664,"low":773,"close":774,"change":513,"percent_change":514,"volume":670,"transactions":9,"vwap":774},"2026-05-26",24.84,24.86,{"date":776,"open":619,"high":23,"low":777,"close":618,"change":283,"percent_change":708,"volume":778,"transactions":9,"vwap":618},"2026-05-22",24.77,7600,{"date":780,"open":438,"high":631,"low":438,"close":777,"change":675,"percent_change":283,"volume":781,"transactions":9,"vwap":777},"2026-05-21",3000,{"date":783,"open":374,"high":612,"low":374,"close":612,"change":549,"percent_change":784,"volume":785,"transactions":9,"vwap":612},"2026-05-20",0.57,900,{"date":787,"open":374,"high":446,"low":404,"close":445,"change":520,"percent_change":593,"volume":788,"transactions":9,"vwap":445},"2026-05-19",6400,{"date":790,"open":414,"high":414,"low":438,"close":469,"change":339,"percent_change":301,"volume":791,"transactions":9,"vwap":469},"2026-05-18",4100,{"date":793,"open":612,"high":631,"low":422,"close":532,"change":238,"percent_change":794,"volume":795,"transactions":9,"vwap":532},"2026-05-15",-0.6,9800,{"date":797,"open":679,"high":798,"low":662,"close":662,"change":333,"percent_change":206,"volume":799,"transactions":9,"vwap":662},"2026-05-14",25.17,21200,{"date":801,"open":774,"high":729,"low":730,"close":729,"change":333,"percent_change":206,"volume":802,"transactions":9,"vwap":729},"2026-05-13",4800,{"date":804,"open":673,"high":719,"low":729,"close":664,"change":64,"percent_change":424,"volume":778,"transactions":9,"vwap":664},"2026-05-12",{"date":806,"open":181,"high":181,"low":674,"close":674,"change":327,"percent_change":368,"volume":807,"transactions":9,"vwap":674},"2026-05-11",5000,{"date":809,"open":690,"high":690,"low":181,"close":703,"change":622,"percent_change":165,"volume":810,"transactions":9,"vwap":703},"2026-05-08",5600,{"date":812,"open":813,"high":813,"low":719,"close":719,"change":206,"percent_change":681,"volume":814,"transactions":9,"vwap":719},"2026-05-07",25.09,3200,{"date":816,"open":813,"high":813,"low":703,"close":695,"change":480,"percent_change":669,"volume":817,"transactions":9,"vwap":695},"2026-05-06",8200,{"date":178,"open":695,"high":685,"low":715,"close":715,"change":339,"percent_change":301,"volume":819,"transactions":9,"vwap":715},748700]