[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORLG":3,"stock-historical-ORLG":28,"homepage-market-summary":894},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"ORLG","2026-07-28",{"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},"Leverage Shares 2X Long ORLY Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},12.280895,"Irregular",{"close":16,"open":17,"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},12.3191,12.39,12.2,12.1316,0.1875,1.55,1726,16.993,10.2,1609.305446180451,31.2,133,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},1,1000,{"period_high":23,"period_low":24,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":16,"start_date":35,"end_date":5},1609,214037.624342,-15.2,"2026-01-15",[37,40,49,58,68,76,86,95,106,115,124,133,144,151,158,166,172,180,188,196,203,210,218,227,235,241,248,255,260,267,273,280,285,292,298,303,311,318,324,331,338,344,351,359,367,374,381,386,393,397,406,411,418,424,430,436,441,447,452,458,466,475,480,485,490,497,505,511,516,524,529,536,543,548,555,563,570,575,580,584,590,596,603,608,613,618,623,627,633,638,643,649,654,659,665,671,677,683,689,693,699,707,713,718,723,729,736,740,745,752,757,762,768,775,781,787,792,797,803,811,817,823,829,836,842,847,852,858,865,870,877,883,887],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},25,12.3631,{"date":41,"open":42,"high":43,"low":42,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-07-27",11.38,12.33,0.8291,7.34,6122,56,12.0268,{"date":50,"open":51,"high":52,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-07-24",11.12,11.3025,0.2976,2.7,199,10,11.0757,{"date":59,"open":60,"high":61,"low":62,"close":61,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-07-23",10.99,11.0049,10.81,-0.1203,-1.08,536.092,13,10.8986,{"date":69,"open":70,"high":70,"low":70,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-07-22",11.1252,-0.3748,-3.26,292,49,11.3065,{"date":77,"open":78,"high":79,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-07-21",11.82,11.88,11.5,0.8656,8.14,1356,26,11.6489,{"date":87,"open":88,"high":89,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-07-20",10.63,10.6344,-0.4127,-3.74,412,14,10.6788,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-07-17",11.32,11.51,10.9099,11.0471,-0.0134,-0.12,1033,19,11.1367,{"date":107,"open":108,"high":109,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-07-16",10.45,11.0605,0.8538,8.37,961,30,10.8184,{"date":116,"open":117,"high":117,"low":24,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-07-15",10.69,10.2067,-0.8027,-7.29,1414,41,10.5905,{"date":125,"open":126,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":38,"vwap":132},"2026-07-14",11.44,10.94,11.0094,-0.3703,-3.25,1076.532342,11.0388,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-07-13",11.37,11.53,11.23,11.3797,0.2337,2.1,1810,27,11.2985,{"date":145,"open":146,"high":147,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":9,"vwap":147},"2026-07-10",11.07,11.146,0.268,2.46,300,{"date":152,"open":88,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":9,"vwap":153},"2026-07-09",10.878,10.56,0.045,0.42,2500,{"date":159,"open":160,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":9,"vwap":162},"2026-07-08",10.85,10.93,10.833,-0.44,-3.9,3300,{"date":167,"open":168,"high":169,"low":168,"close":169,"change":170,"percent_change":171,"volume":30,"transactions":9,"vwap":169},"2026-07-07",10.95,11.273,0.601,5.63,{"date":173,"open":174,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":9,"vwap":176},"2026-07-06",12.06,10.28,10.672,-1.648,-13.38,17900,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":9,"vwap":184},"2026-07-02",13.21,12.1,12.32,-0.687,-5.28,3200,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":9,"vwap":191},"2026-07-01",12.94,13.007,12.77,0.135,1.05,42300,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":9,"vwap":199},"2026-06-30",12.575,12.872,0.495,4,500,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":9,"vwap":206},"2026-06-29",12.41,12.377,0.211,1.73,900,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":9,"vwap":214},"2026-06-26",12.3,11.98,12.166,0.667,5.8,11100,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":9,"vwap":223},"2026-06-25",11.68,11.78,11.4,11.499,-0.266,-2.26,1800,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":9,"vwap":231},"2026-06-24",11.62,11.85,11.765,0.074,0.63,2100,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":9,"vwap":237},"2026-06-23",11.691,0.471,4.2,100,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":244},"2026-06-22",11,11.22,-0.32,-2.77,1600,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":251},"2026-06-18",11.7,11.54,-0.384,-3.22,1200,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":240,"transactions":9,"vwap":257},"2026-06-17",11.924,-0.634,-5.05,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":9,"vwap":263},"2026-06-16",12.46,12.558,0.104,0.84,600,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":9,"vwap":269},"2026-06-15",12.454,-0.213,-1.68,200,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":9,"vwap":276},"2026-06-12",12.18,12.667,0.229,1.84,800,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":240,"transactions":9,"vwap":282},"2026-06-11",12.438,-0.125,-0.99,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":288},"2026-06-10",12.5,12.563,0.267,2.17,400,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":272,"transactions":9,"vwap":295},"2026-06-09",12.23,12.296,0.137,1.13,{"date":299,"open":294,"high":294,"low":300,"close":300,"change":301,"percent_change":302,"volume":202,"transactions":9,"vwap":300},"2026-06-08",12.159,-0.398,-3.17,{"date":304,"open":18,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":9,"vwap":307},"2026-06-05",12.56,12.19,12.557,0.545,4.54,5200,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":9,"vwap":314},"2026-06-04",11.76,12.012,0.29,2.47,700,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":291,"transactions":9,"vwap":321},"2026-06-03",11.83,11.722,0.272,2.38,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":279,"transactions":9,"vwap":328},"2026-06-02",11.465,11.43,11.45,-0.113,-0.98,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":254,"transactions":9,"vwap":335},"2026-06-01",11.8,11.36,11.563,-0.053,-0.46,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":310,"transactions":9,"vwap":341},"2026-05-29",11.97,11.616,-0.659,-5.37,{"date":345,"open":346,"high":347,"low":348,"close":347,"change":349,"percent_change":350,"volume":317,"transactions":9,"vwap":347},"2026-05-28",12.08,12.275,12.04,0.031,0.25,{"date":352,"open":353,"high":354,"low":183,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":355},"2026-05-27",12.34,12.42,12.244,-0.193,-1.55,3900,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":362},"2026-05-26",11.625,12.437,11.59,-0.568,-4.37,2400,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":317,"transactions":9,"vwap":371},"2026-05-22",13.25,12.97,13.0050001,-0.186,-1.41,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":266,"transactions":9,"vwap":378},"2026-05-21",13.31,13.32,13.191,0.021,0.16,{"date":382,"open":377,"high":377,"low":383,"close":383,"change":384,"percent_change":385,"volume":209,"transactions":9,"vwap":383},"2026-05-20",13.17,0.09,0.69,{"date":387,"open":388,"high":383,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":389},"2026-05-19",13.04,13.08,0.042,0.32,1700,{"date":394,"open":43,"high":395,"low":43,"close":395,"change":396,"percent_change":45,"volume":279,"transactions":9,"vwap":395},"2026-05-18",13.038,0.892,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-05-15",12.64,12.69,12.09,12.146,-0.345,-2.76,1400,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":240,"transactions":9,"vwap":408},"2026-05-14",12.491,-0.024,-0.19,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":414},"2026-05-13",13.13,12.515,-0.607,-4.63,1900,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":254,"transactions":9,"vwap":421},"2026-05-12",12.9,13.122,0.138,1.06,{"date":425,"open":426,"high":427,"low":192,"close":427,"change":428,"percent_change":429,"volume":279,"transactions":9,"vwap":427},"2026-05-11",12.865,12.984,-0.48,-3.57,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":428,"percent_change":435,"volume":366,"transactions":9,"vwap":434},"2026-05-08",14.02,14.12,13.464,-3.44,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":240,"transactions":9,"vwap":438},"2026-05-07",13.944,-0.072,-0.51,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":266,"transactions":9,"vwap":444},"2026-05-06",14.11,14.016,-0.089,-0.63,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":272,"transactions":9,"vwap":449},"2026-05-05",14.105,0.318,2.31,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":202,"transactions":9,"vwap":455},"2026-05-04",13.715,13.787,-0.814,-5.57,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-05-01",14.82,14.6,14.601,-0.917,-5.91,3500,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-04-30",14.93,15.62,14.9,15.518,2.248,16.94,4900,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":272,"transactions":9,"vwap":477},"2026-04-29",13.27,0.003,0.02,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":240,"transactions":9,"vwap":482},"2026-04-28",13.267,-0.114,-0.85,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":240,"transactions":9,"vwap":487},"2026-04-27",13.381,-0.34,-2.48,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":202,"transactions":9,"vwap":494},"2026-04-24",13.56,13.75,13.721,-0.065,-0.47,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":500},"2026-04-23",13.64,13.786,13.53,-0.198,-1.42,3400,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":291,"transactions":9,"vwap":508},"2026-04-22",13.88,13.984,0.082,0.59,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":150,"transactions":9,"vwap":513},"2026-04-21",13.902,0.27,1.98,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":209,"transactions":9,"vwap":521},"2026-04-20",13.67,13.68,13.585,13.632,-0.259,-1.86,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":240,"transactions":9,"vwap":526},"2026-04-17",13.891,0.265,1.94,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-04-16",13.74,13.626,-0.278,-2,2800,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":254,"transactions":9,"vwap":539},"2026-04-15",13.81,13.904,13.76,0.009,0.06,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":240,"transactions":9,"vwap":545},"2026-04-14",13.895,-0.133,-0.95,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":279,"transactions":9,"vwap":551},"2026-04-13",13.7,14.028,13.63,0.294,2.14,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":30,"transactions":9,"vwap":560},"2026-04-10",13.555,13.83,13.52,13.734,-0.429,-3.03,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":234,"transactions":9,"vwap":566},"2026-04-09",13.97,14.163,13.93,0.405,2.94,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":240,"transactions":9,"vwap":572},"2026-04-08",13.758,0.5,3.77,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":240,"transactions":9,"vwap":577},"2026-04-07",13.258,-0.262,-1.94,{"date":581,"open":376,"high":559,"low":376,"close":559,"change":582,"percent_change":583,"volume":150,"transactions":9,"vwap":559},"2026-04-06",0.224,1.68,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":240,"transactions":9,"vwap":587},"2026-04-02",13.51,13.296,-0.218,-1.61,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":291,"transactions":9,"vwap":593},"2026-04-01",13.5,13.514,-0.051,-0.38,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":279,"transactions":9,"vwap":600},"2026-03-31",13.66,13.48,13.565,0.027,0.2,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":30,"transactions":9,"vwap":605},"2026-03-30",13.538,0.559,4.31,{"date":609,"open":586,"high":501,"low":610,"close":610,"change":611,"percent_change":612,"volume":202,"transactions":9,"vwap":610},"2026-03-27",12.979,-0.624,-4.59,{"date":614,"open":550,"high":550,"low":520,"close":615,"change":616,"percent_change":617,"volume":254,"transactions":9,"vwap":615},"2026-03-26",13.603,0.33,2.49,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":240,"transactions":9,"vwap":620},"2026-03-25",13.273,0.876,7.07,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":357,"volume":240,"transactions":9,"vwap":625},"2026-03-24",12.397,-0.195,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":272,"transactions":9,"vwap":630},"2026-03-23",12.73,12.592,0.355,2.9,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":240,"transactions":9,"vwap":635},"2026-03-20",12.237,-0.165,-1.33,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":240,"transactions":9,"vwap":640},"2026-03-19",12.402,0.055,0.45,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":202,"transactions":9,"vwap":646},"2026-03-18",12.29,12.347,-0.507,-3.94,{"date":650,"open":413,"high":413,"low":651,"close":651,"change":652,"percent_change":653,"volume":405,"transactions":9,"vwap":651},"2026-03-17",12.854,-0.299,-2.27,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":272,"transactions":9,"vwap":656},"2026-03-16",13.153,-0.316,-2.35,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":202,"transactions":9,"vwap":662},"2026-03-13",13.62,13.469,-0.442,-3.18,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":240,"transactions":9,"vwap":668},"2026-03-12",14.19,13.911,-0.452,-3.15,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":150,"transactions":9,"vwap":674},"2026-03-11",14.49,14.363,-0.107,-0.74,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":602,"volume":291,"transactions":9,"vwap":681},"2026-03-10",14.25,14.555,14.47,0.029,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":209,"transactions":9,"vwap":686},"2026-03-09",14.71,14.441,-0.004,-0.03,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":573,"volume":240,"transactions":9,"vwap":691},"2026-03-06",14.445,0.072,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":240,"transactions":9,"vwap":696},"2026-03-05",14.43,14.373,0.016,0.11,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-03-04",14.08,14.357,14.06,0.128,0.9,1500,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":202,"transactions":9,"vwap":710},"2026-03-03",14.48,14.229,-0.371,-2.54,{"date":714,"open":715,"high":461,"low":715,"close":461,"change":716,"percent_change":717,"volume":266,"transactions":9,"vwap":461},"2026-03-02",14.5,0.336,2.36,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":272,"transactions":9,"vwap":720},"2026-02-27",14.264,0.751,5.56,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":202,"transactions":9,"vwap":726},"2026-02-26",13.39,13.513,-0.032,-0.24,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-02-25",14.24,13.545,-0.907,-6.28,2000,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":652,"percent_change":739,"volume":240,"transactions":9,"vwap":738},"2026-02-24",14.452,-2.03,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":240,"transactions":9,"vwap":742},"2026-02-23",14.751,0.546,3.84,{"date":746,"open":432,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-02-20",14.205,13.995,-0.225,-1.56,1100,{"date":753,"open":754,"high":695,"low":754,"close":695,"change":755,"percent_change":756,"volume":317,"transactions":9,"vwap":695},"2026-02-19",14.17,0.404,2.88,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":240,"transactions":9,"vwap":759},"2026-02-18",14.026,0.075,0.54,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":706,"transactions":9,"vwap":765},"2026-02-17",14.91,13.951,-1.299,-8.52,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":279,"transactions":9,"vwap":772},"2026-02-13",15.02,15.3,15.25,0.412,2.78,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":751,"transactions":9,"vwap":778},"2026-02-12",14.76,14.838,0.34,2.35,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":279,"transactions":9,"vwap":784},"2026-02-11",14.135,14.498,0.199,1.39,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":272,"transactions":9,"vwap":789},"2026-02-10",14.299,0.194,1.38,{"date":793,"open":794,"high":794,"low":449,"close":449,"change":795,"percent_change":796,"volume":272,"transactions":9,"vwap":449},"2026-02-09",14.61,-0.436,-3,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":202,"transactions":9,"vwap":800},"2026-02-06",14.15,14.541,0.397,2.81,{"date":804,"open":805,"high":461,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-02-05",14.42,14.04,14.144,-1.332,-8.61,13300,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":317,"transactions":9,"vwap":814},"2026-02-04",16.059999,15.476,-0.136,-0.87,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":291,"transactions":9,"vwap":820},"2026-02-03",15.49,15.612,-0.249,-1.57,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":291,"transactions":9,"vwap":826},"2026-02-02",15.76,15.861,-0.127,-0.79,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":291,"transactions":9,"vwap":833},"2026-01-30",15.75,16.040001,15.988,-0.194,-1.2,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":317,"transactions":9,"vwap":839},"2026-01-29",16.85,16.182,-0.811,-4.77,{"date":843,"open":844,"high":23,"low":844,"close":23,"change":845,"percent_change":846,"volume":291,"transactions":9,"vwap":23},"2026-01-28",16.98,0.219,1.31,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":240,"transactions":9,"vwap":849},"2026-01-27",16.774,0.136,0.82,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":266,"transactions":9,"vwap":855},"2026-01-26",16.73,16.638,0.305,1.87,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":254,"transactions":9,"vwap":861},"2026-01-23",16.25,16.333,16.21,0.174,1.08,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":698,"volume":405,"transactions":9,"vwap":868},"2026-01-22",16.2,16.159,0.017,{"date":871,"open":872,"high":862,"low":873,"close":874,"change":875,"percent_change":876,"volume":535,"transactions":9,"vwap":874},"2026-01-21",15.807,15.73,16.142,1.119,7.45,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":317,"transactions":9,"vwap":880},"2026-01-20",15.04,15.023,0.154,1.04,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":780,"volume":240,"transactions":9,"vwap":885},"2026-01-16",14.869,0.342,{"date":35,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},14.92,15,14.527,-0.393,-2.63,2300,{"status":895,"indices":896,"watchlist":938,"sectors":960,"benchmarks":1014},"success",[897,905,912,919,925,931],{"symbol":898,"name":899,"price":900,"change":901,"pct_change":902,"is_up":11,"sparkline":903,"date":904},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":906,"name":907,"price":908,"change":909,"pct_change":910,"is_up":11,"sparkline":911,"date":904},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":913,"name":914,"price":915,"change":916,"pct_change":917,"is_up":11,"sparkline":918,"date":904},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":920,"name":921,"price":922,"change":923,"pct_change":194,"is_up":11,"sparkline":924,"date":904},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":926,"name":927,"price":928,"change":929,"pct_change":902,"is_up":11,"sparkline":930,"date":904},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":932,"name":933,"price":934,"change":935,"pct_change":936,"is_up":11,"sparkline":937,"date":904},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[939,946,953],{"symbol":940,"name":941,"price":942,"change":779,"pct_change":943,"is_up":11,"sparkline":944,"date":945},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":947,"name":948,"price":949,"change":950,"pct_change":951,"is_up":11,"sparkline":952,"date":945},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":954,"name":955,"price":956,"change":957,"pct_change":958,"is_up":11,"sparkline":959,"date":945},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[961,966,971,977,982,986,991,995,1000,1004,1009],{"name":962,"etf":963,"change":964,"price":965,"is_up":11},"Technology","XLK",0.53,202,{"name":967,"etf":968,"change":969,"price":970,"is_up":11},"Financials","XLF",0.24,54.01,{"name":972,"etf":973,"change":974,"price":975,"is_up":976},"Healthcare","XLV",-0.17,167.09,false,{"name":978,"etf":979,"change":980,"price":981,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":983,"etf":984,"change":705,"price":985,"is_up":11},"Consumer Staples","XLP",81.77,{"name":987,"etf":988,"change":989,"price":990,"is_up":11},"Energy","XLE",0.47,63.75,{"name":992,"etf":993,"change":910,"price":994,"is_up":11},"Industrials","XLI",171.58,{"name":996,"etf":997,"change":998,"price":999,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1001,"etf":1002,"change":423,"price":1003,"is_up":11},"Real Estate","XLRE",41.1,{"name":1005,"etf":1006,"change":1007,"price":1008,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1010,"etf":1011,"change":1012,"price":1013,"is_up":11},"Comm Services","XLC",0.04,111.65,[1015,1020,1024,1029],{"ticker":1016,"name":1017,"price":1018,"change":1019,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1021,"name":1022,"price":1023,"change":998,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1025,"name":1026,"price":1027,"change":1028,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":1030,"name":1031,"price":1032,"change":1033,"is_up":976},"IWM","iShares Russell 2000",281.37,-0.71]