[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APHU":3,"homepage-market-summary":26,"stock-historical-APHU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"APHU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"T-REX 2X Long APH Daily Target ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.22,27,27.836,26.19,26.38,0.84,3.18,3531.465,0,31.77,14.5,12033.26332922293,73.7,157,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},12033,1889222.342688,10.02,"2026-02-18",[177,180,187,198,208,218,229,240,251,261,272,281,290,299,309,318,328,339,348,359,367,376,385,394,403,412,423,433,443,453,463,473,482,492,502,512,523,533,542,552,562,572,583,592,602,612,621,632,641,651,660,671,680,686,696,704,715,723,733,740,748,756,764,771,780,789,797,804,812,820,828,836,844,850,858,867,875,881,888,896,905,913,922,931,938,947,954,960,968,977,985,993,999,1007,1013,1021,1029,1036,1043,1050,1059,1066,1074,1081,1087,1095,1101,1109,1116,1124,1131,1136,1142,1150,1156,1164,1170,1177,1182,1187,1192,1198,1205,1210,1216,1223,1231,1238,1245,1252,1259,1265,1272,1279,1286,1294,1301,1309,1315,1322,1328,1335,1342,1347,1354,1359,1365,1369,1376,1383,1388,1394,1399,1405,1409,1414,1420],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},43,27.1246,{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":91,"volume":184,"transactions":185,"vwap":186},"2026-09-30",27.24,-0.0534,2974.039974,70,26.7602,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",26.64,26.77,26.4,26.4334,-0.1698,-0.64,2497.424646,51,26.6102,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",26.5,26.6032,25.42,0.2558,0.97,4966.6647,63,26.2796,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",26.26,26.6,26.3474,0.5874,2.28,2328.1677,64,26.4304,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",24.5,25.77,24.32,25.76,0.4992,1.98,8903.1707,123,24.8991,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",25.18,25.45,24.88,25.2608,-0.3592,-1.4,20204.1697,149,25.1388,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",24.24,25.7399,23.97,25.62,1.268,5.21,28443.1996,267,24.6881,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",23.22,24.4095,24.352,1.742,7.7,2256.859623,66,23.9779,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",22.95,23.09,22.59,22.61,-0.2996,-1.31,4063.3596,62,22.7764,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",22.2462,22.9096,0.6263,2.81,717.7176,48,22.6059,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":206,"vwap":289},"2026-09-16",22.75,22.2,22.2833,-0.191,-0.85,1366.7146,22.7083,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",23.65,22.4743,-0.7546,-3.25,1932.5346,96,22.8082,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",23,24.2,23.2289,-3.2552,-12.29,10639.3586,127,23.5819,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":206,"vwap":317},"2026-09-11",25.9,26.7,26.4841,2.2574,9.32,3354.1796,26.1643,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":295,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.25,24.46,23.91,24.2267,-0.8151,3226.7176,54,24.266,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",25.0439,25.12,24.79,25.0418,-0.2199,-0.87,991.626874,32,25.0594,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",26.08,25.2617,-0.6368,-2.46,2531.7556,188,26.3703,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",26,26.28,25.7308,25.8985,0.4566,1.79,2528.1266,65,26.0179,{"date":360,"open":220,"high":361,"low":220,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",25.4419,1.2262,5.06,4250.1486,52,25.0104,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",24,24.2157,-0.9502,-3.78,3455.8526,58,24.9312,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",24.01,25.1659,1.2417,5.19,14227.9456,76,24.6738,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",23.3,23.9242,0.3153,1.34,679.5215,45,23.6132,{"date":395,"open":369,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",24.09,23.6089,-1.1211,-4.53,2113.7607,49,24.0829,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":357,"vwap":411},"2026-08-27",25.11,24.59,24.73,-0.0022,-0.01,4084.4427,24.7923,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",24.35,25.05,24.21,24.7322,0.709,2.95,1192.4227,50,24.5962,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",24.17,23.57,24.0232,1.0128,4.4,3903.6147,55,24.0051,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",22.15,23.0104,21.9001,-0.4896,-2.08,6054.4047,74,22.3442,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",22.701,23.85,23.5,1.1234,5.02,1312.2427,59,23.3499,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",22.92,23.31,22.3766,-0.8446,-3.64,3408.3827,75,22.8329,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",24.98,25.065,23.2212,-1.0738,-4.42,3718.9837,98,23.8874,{"date":474,"open":210,"high":210,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",23.8414,24.295,-3.933,-13.93,10748.44,155,25.2582,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",26.83,28.41,28.228,1.3441,5,12289.5147,85,27.6156,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",26.37,26.93,26.8839,0.4781,1.81,3886.866317,69,26.6905,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",28.28,26.36,26.4058,-1.4242,-5.12,4890.917874,104,27.4112,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",28.02,28.23,27.72,27.83,1.02,3.8,10108.7277,124,28.0584,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",28.1,28.55,26.81,-0.454,-1.67,12534.4537,126,27.273,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",28.44,27.264,-0.346,-1.25,14204.4187,120,28.0171,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",27.3,27.61,26.91,-0.4133,-1.47,2612.6181,82,27.144,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",28.24,30,28.0233,-0.7567,-2.63,4741.3361,108,28.7724,{"date":563,"open":564,"high":565,"low":485,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",28.59,29.5099,28.78,0.3655,1.29,7050.4507,117,29.1015,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",28.06,28.83,26.8,28.4145,2.4022,9.23,18635.5177,230,27.5392,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",24.04,26.0123,0.8526,3.39,10287.8831,125,25.3225,{"date":593,"open":594,"high":576,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",26.22,24.9412,25.1597,0.2575,1.03,16335.7031,200,25.4959,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",24.58,24.9022,23.4,2.8422,12.88,9093.3201,136,23.9507,{"date":613,"open":369,"high":416,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",21.86,22.06,1.89,9.37,19685.6521,226,22.9045,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",20.37,20.4,19.1,20.17,-1.7,-7.77,9453.6031,165,19.6535,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":560,"vwap":640},"2026-07-27",23.19,21.14,21.87,-1,-4.37,5926.04978,21.9712,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",24.49,22.71,22.87,-1.5,-6.16,4437.4391,81,23.3638,{"date":652,"open":320,"high":653,"low":654,"close":655,"change":656,"percent_change":117,"volume":657,"transactions":658,"vwap":659},"2026-07-23",24.91,24.1,24.37,-0.08,2952.2511,87,24.4934,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",23.48,24.63,23.46,24.45,0.005,0.02,5524.3181,109,24.089,{"date":672,"open":673,"high":665,"low":447,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",23.53,24.445,2.175,9.77,6534.5601,118,24.0519,{"date":681,"open":634,"high":634,"low":682,"close":682,"change":683,"percent_change":146,"volume":684,"transactions":550,"vwap":685},"2026-07-20",22.27,-0.21,3336.9781,22.5458,{"date":687,"open":688,"high":689,"low":48,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",21.39,23.05,22.48,-0.61,-2.64,7574.9911,148,21.9089,{"date":697,"open":426,"high":698,"low":264,"close":264,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",24.18,-1.275,-5.23,9936.2821,286,23.5299,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",25.22,25.32,23.79,24.365,-1.055,-4.15,11885.2541,191,24.7789,{"date":716,"open":717,"high":202,"low":718,"close":202,"change":719,"percent_change":720,"volume":721,"transactions":238,"vwap":722},"2026-07-14",24.56,24.54,1.4,5.83,7150.3291,24.8918,{"date":724,"open":725,"high":726,"low":369,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",24.93,25.25,24.02,-0.95,-3.8,5545.4911,102,24.5016,{"date":734,"open":202,"high":735,"low":736,"close":737,"change":738,"percent_change":638,"volume":739,"transactions":9,"vwap":737},"2026-07-10",25.44,24.75,24.97,-1.14,3500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":568,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",26.17,26.62,25.91,26.11,5.2,5300,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-07-08",24.39,24.82,23.51,-0.13,-0.52,4600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",26.040001,24.38,24.95,-2.71,-9.8,14000,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":17,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",27.44,28.07,27.66,3.13,4500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",28.87,29.49,26.1,26.82,-2.92,-9.82,11800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",30.049999,30.07,28.25,29.74,-1.28,-4.13,10000,{"date":790,"open":791,"high":21,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",28.98,28.69,31.02,3.11,11.14,26400,{"date":798,"open":514,"high":514,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",25.75,27.91,1.14,4.26,19500,{"date":805,"open":806,"high":807,"low":808,"close":190,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":190},"2026-06-26",26.61,27.53,25.79,-0.54,-1.98,26700,{"date":813,"open":814,"high":485,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",28,27.08,27.31,0.85,3.21,16700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",25.23,27.46,26.46,0.82,3.2,33100,{"date":829,"open":350,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",26.44,25.33,25.64,-2.13,-7.67,17800,{"date":837,"open":838,"high":526,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",27.9,27.25,27.77,0.59,2.17,21000,{"date":845,"open":846,"high":545,"low":13,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",27.18,1.13,4.34,7000,{"date":851,"open":211,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",27.17,25.74,26.049999,0.52,2.04,23200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",25.17,26.35,24.99,25.53,0.1,0.39,8800,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",25.82,24.4,25.43,1.55,6.49,33800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":167,"percent_change":355,"volume":880,"transactions":9,"vwap":879},"2026-06-12",24.68,23.33,23.88,11600,{"date":882,"open":883,"high":884,"low":885,"close":664,"change":825,"percent_change":886,"volume":887,"transactions":9,"vwap":664},"2026-06-11",22.32,23.73,20.89,3.62,43700,{"date":889,"open":890,"high":221,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",24.040001,22.49,22.64,-1.41,-5.86,31700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",22.28,24.33,21.53,24.049999,2.99,14.2,48600,{"date":906,"open":48,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",21.62,20.59,21.059999,1.36,6.9,24000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",20.64,21.030001,19.46,19.7,-2.33,-10.58,22900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",22.29,22.36,20.78,22.030001,-0.41,-1.83,12500,{"date":932,"open":933,"high":426,"low":934,"close":935,"change":753,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",22.3,22,22.44,-0.58,28900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",21.67,22.84,19.68,22.57,0.58,2.64,46400,{"date":948,"open":934,"high":949,"low":950,"close":951,"change":754,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-01",22.5,21.29,21.99,-2.31,55500,{"date":955,"open":956,"high":447,"low":934,"close":957,"change":958,"percent_change":127,"volume":959,"transactions":9,"vwap":957},"2026-05-29",22.55,22.51,0.22,28300,{"date":961,"open":962,"high":963,"low":964,"close":924,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":924},"2026-05-28",20.9,22.62,20.26,1.87,9.16,63700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",20.21,20.66,19.9,20.42,0.21,1.04,51500,{"date":978,"open":979,"high":980,"low":981,"close":970,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":970},"2026-05-26",19.6,21.18,19.2,2.05,11.29,71600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",16.8,18.18,18.16,1.92,11.82,36000,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":141,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-21",15.43,16.24,3.9,9800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-20",15.19,15.63,15.01,0.79,5.32,9600,{"date":1008,"open":1009,"high":1010,"low":22,"close":1011,"change":136,"percent_change":459,"volume":1012,"transactions":9,"vwap":1011},"2026-05-19",15,15.1,14.84,25700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",16,15.08,15.4,-0.98,-5.98,13500,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",17.21,16.28,16.38,-1.08,-6.19,17100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":847,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",16.46,17.46,16.13,6.92,32900,{"date":1037,"open":1038,"high":1039,"low":1015,"close":1040,"change":335,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",17.2,17.27,16.33,-5.06,56700,{"date":1044,"open":1045,"high":1038,"low":1046,"close":1038,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1038},"2026-05-12",16.58,16.059999,1.53,9.76,43800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-11",17.08,17.32,15.51,15.67,-1.55,-9,34300,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",19.8,17.22,-2.38,-12.14,16000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":979,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":979},"2026-05-07",20,20.18,19.4,-0.72,-3.54,9500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":841,"percent_change":902,"volume":1080,"transactions":9,"vwap":1079},"2026-05-06",20.25,20.8,20.02,20.32,15400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":236,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",21.75,19.73,-6.63,12000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",21.76,21.83,21.13,-0.51,-2.36,5400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":548,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",22.81,21.64,-6.36,9000,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",23.35,22.049999,23.11,-0.37,-1.58,15500,{"date":1110,"open":1111,"high":1112,"low":455,"close":662,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":662},"2026-04-29",24.43,25.16,1.41,6.39,46300,{"date":1117,"open":1118,"high":1119,"low":934,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",22.7,23.14,22.07,-1.57,-6.64,3600,{"date":1125,"open":1111,"high":1111,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",22.9,23.64,-0.31,-1.29,4700,{"date":1132,"open":233,"high":233,"low":1133,"close":1134,"change":1135,"percent_change":107,"volume":1130,"transactions":9,"vwap":1134},"2026-04-24",23.75,23.95,-0.32,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":141,"percent_change":1141,"volume":1100,"transactions":9,"vwap":1140},"2026-04-23",23.76,24.81,24.27,2.58,{"date":1143,"open":447,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",24.42,22.8,23.66,-1.2,-4.83,14100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1128,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",25.89,24.86,-1.23,2700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":860,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":860},"2026-04-20",25.28,25.36,25.049999,0.64,2.61,5900,{"date":1165,"open":1166,"high":1166,"low":759,"close":1167,"change":17,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-17",24.77,24.53,3.55,3000,{"date":1171,"open":1172,"high":322,"low":1173,"close":1174,"change":865,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",23.23,23.15,23.69,1.67,7200,{"date":1178,"open":387,"high":1179,"low":1180,"close":387,"change":754,"percent_change":1181,"volume":770,"transactions":9,"vwap":387},"2026-04-15",23.45,22.69,-2.18,{"date":1183,"open":1127,"high":1184,"low":447,"close":1184,"change":1185,"percent_change":247,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",23.82,1.18,3400,{"date":1188,"open":688,"high":892,"low":688,"close":892,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":892},"2026-04-13",1.23,5.74,3300,{"date":1193,"open":962,"high":1120,"low":962,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",21.41,1.01,4.95,6800,{"date":1199,"open":1200,"high":1201,"low":979,"close":624,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":624},"2026-04-09",20.19,20.52,0.67,3.4,6000,{"date":1206,"open":1207,"high":1084,"low":1207,"close":1084,"change":1208,"percent_change":55,"volume":1209,"transactions":9,"vwap":1084},"2026-04-08",19.3,1.88,1100,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",17.85,0.48,2.76,100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",17.33,17.37,-0.38,-2.14,600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2026-04-02",17.57,17.75,17.56,-0.05,-0.28,1900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-01",18.09,17.8,0.46,2.65,500,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",17.01,17.34,1.82,11.73,900,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1154,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-30",17.91,15.44,15.52,-7.34,3700,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",16.67,16.75,0.15,0.9,300,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":646,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",17.36,16.6,-8.29,1200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1202,"volume":1209,"transactions":9,"vwap":1270},"2026-03-25",18.22,18.6,18.07,18.1,0.12,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":287,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",18.56,19.08,17.98,-4.51,2000,{"date":1280,"open":1281,"high":1207,"low":1282,"close":1283,"change":1189,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",18.88,18.54,18.83,6.99,46700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",18.3,17.55,17.6,-1.17,-6.23,2200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-19",17.4,18.77,0.81,4.51,17000,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",18.98,17.62,17.96,-2.22,-11,44600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1069,"change":936,"percent_change":1314,"volume":747,"transactions":9,"vwap":1069},"2026-03-17",22.23,22.52,20.11,-2.79,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":169,"percent_change":363,"volume":1321,"transactions":9,"vwap":1320},"2026-03-16",21.61,21.65,20.29,20.76,5800,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":886,"volume":1244,"transactions":9,"vwap":1326},"2026-03-13",19.77,19.67,19.76,0.69,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":170,"transactions":9,"vwap":1332},"2026-03-12",19.11,18.76,19.07,-0.94,-4.7,{"date":1336,"open":972,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1155,"transactions":9,"vwap":1339},"2026-03-11",20.049999,19.59,20.01,-0.68,-3.29,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":34,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",20.69,0.93,400,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-09",18.52,20.5,1.2,6.22,3200,{"date":1355,"open":1356,"high":1068,"low":1356,"close":1207,"change":1357,"percent_change":1085,"volume":1358,"transactions":9,"vwap":1207},"2026-03-06",19.13,-1.37,5100,{"date":1360,"open":1361,"high":614,"low":964,"close":1362,"change":169,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",21.4,20.67,5.08,10400,{"date":1366,"open":1367,"high":1325,"low":1367,"close":1325,"change":204,"percent_change":381,"volume":1368,"transactions":9,"vwap":1325},"2026-03-04",18.62,1800,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",18.29,18.7,-1.68,-8.24,1400,{"date":1377,"open":950,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-02",21.33,20.38,-3.55,-14.83,2100,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":287,"percent_change":1387,"volume":1264,"transactions":9,"vwap":1386},"2026-02-27",23.21,23.93,-3.43,{"date":1389,"open":1390,"high":1390,"low":1146,"close":1391,"change":1392,"percent_change":1393,"volume":1375,"transactions":9,"vwap":1391},"2026-02-26",26.72,24.78,-1.49,-5.67,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":62,"percent_change":1398,"volume":170,"transactions":9,"vwap":1397},"2026-02-25",26.67,26.27,1.59,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1363,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",25.4,25.86,1.25,800,{"date":1406,"open":332,"high":332,"low":1407,"close":1407,"change":738,"percent_change":1408,"volume":1244,"transactions":9,"vwap":1407},"2026-02-23",24.61,-4.43,{"date":1410,"open":1411,"high":16,"low":1411,"close":799,"change":1412,"percent_change":1413,"volume":1094,"transactions":9,"vwap":799},"2026-02-20",25.69,-0.12,-0.46,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":847,"percent_change":1419,"volume":1123,"transactions":9,"vwap":1417},"2026-02-19",24.74,25.87,24.55,4.57,{"date":175,"open":1401,"high":1421,"low":1416,"close":1416,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1416},25.81,-0.66,-2.6,1700]