[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORLG":3,"homepage-market-summary":28,"stock-historical-ORLG":172},{"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,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1609,214037.624342,-15.2,"2026-01-15",[181,184,193,202,212,220,230,239,250,259,268,277,288,295,302,310,316,324,332,340,347,354,362,371,379,385,392,399,404,411,417,424,429,436,442,447,455,462,468,475,482,488,495,503,511,518,525,530,537,541,550,555,562,567,573,579,583,589,594,600,608,617,622,627,632,639,647,653,658,666,671,678,685,690,697,705,712,717,722,726,732,738,745,750,755,760,765,769,775,780,784,790,795,800,806,812,818,824,830,834,840,847,853,858,863,869,876,880,885,892,897,902,908,915,920,926,931,936,942,950,956,962,968,975,981,986,991,997,1004,1009,1016,1022,1026],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},25,12.3631,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-27",11.38,12.33,0.8291,7.34,6122,56,12.0268,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-24",11.12,11.3025,0.2976,2.7,199,10,11.0757,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-23",10.99,11.0049,10.81,-0.1203,-1.08,536.092,13,10.8986,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-07-22",11.1252,-0.3748,-3.26,292,49,11.3065,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-07-21",11.82,11.88,11.5,0.8656,8.14,1356,26,11.6489,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-07-20",10.63,10.6344,-0.4127,-3.74,412,14,10.6788,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-07-17",11.32,11.51,10.9099,11.0471,-0.0134,-0.12,1033,19,11.1367,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-07-16",10.45,11.0605,0.8538,8.37,961,30,10.8184,{"date":260,"open":261,"high":261,"low":24,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-07-15",10.69,10.2067,-0.8027,-7.29,1414,41,10.5905,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":182,"vwap":276},"2026-07-14",11.44,10.94,11.0094,-0.3703,-3.25,1076.532342,11.0388,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-07-13",11.37,11.53,11.23,11.3797,0.2337,2.1,1810,27,11.2985,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":291},"2026-07-10",11.07,11.146,0.268,2.46,300,{"date":296,"open":232,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":9,"vwap":297},"2026-07-09",10.878,10.56,0.045,0.42,2500,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":9,"vwap":306},"2026-07-08",10.85,10.93,10.833,-0.44,-3.9,3300,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":174,"transactions":9,"vwap":313},"2026-07-07",10.95,11.273,0.601,5.63,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":9,"vwap":320},"2026-07-06",12.06,10.28,10.672,-1.648,-13.38,17900,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":9,"vwap":328},"2026-07-02",13.21,12.1,12.32,-0.687,-5.28,3200,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":9,"vwap":335},"2026-07-01",12.94,13.007,12.77,0.135,1.05,42300,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":343},"2026-06-30",12.575,12.872,0.495,4,500,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":9,"vwap":350},"2026-06-29",12.41,12.377,0.211,1.73,900,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":9,"vwap":358},"2026-06-26",12.3,11.98,12.166,0.667,5.8,11100,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":9,"vwap":367},"2026-06-25",11.68,11.78,11.4,11.499,-0.266,-2.26,1800,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":375},"2026-06-24",11.62,11.85,11.765,0.074,0.63,2100,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-06-23",11.691,0.471,4.2,100,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":388},"2026-06-22",11,11.22,-0.32,-2.77,1600,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":395},"2026-06-18",11.7,11.54,-0.384,-3.22,1200,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":384,"transactions":9,"vwap":401},"2026-06-17",11.924,-0.634,-5.05,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":407},"2026-06-16",12.46,12.558,0.104,0.84,600,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-06-15",12.454,-0.213,-1.68,200,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-06-12",12.18,12.667,0.229,1.84,800,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":384,"transactions":9,"vwap":426},"2026-06-11",12.438,-0.125,-0.99,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":432},"2026-06-10",12.5,12.563,0.267,2.17,400,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":416,"transactions":9,"vwap":439},"2026-06-09",12.23,12.296,0.137,1.13,{"date":443,"open":438,"high":438,"low":444,"close":444,"change":445,"percent_change":446,"volume":346,"transactions":9,"vwap":444},"2026-06-08",12.159,-0.398,-3.17,{"date":448,"open":18,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-05",12.56,12.19,12.557,0.545,4.54,5200,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":458},"2026-06-04",11.76,12.012,0.29,2.47,700,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":435,"transactions":9,"vwap":465},"2026-06-03",11.83,11.722,0.272,2.38,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":423,"transactions":9,"vwap":472},"2026-06-02",11.465,11.43,11.45,-0.113,-0.98,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":398,"transactions":9,"vwap":479},"2026-06-01",11.8,11.36,11.563,-0.053,-0.46,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":454,"transactions":9,"vwap":485},"2026-05-29",11.97,11.616,-0.659,-5.37,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":461,"transactions":9,"vwap":491},"2026-05-28",12.08,12.275,12.04,0.031,0.25,{"date":496,"open":497,"high":498,"low":327,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-05-27",12.34,12.42,12.244,-0.193,-1.55,3900,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":506},"2026-05-26",11.625,12.437,11.59,-0.568,-4.37,2400,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":461,"transactions":9,"vwap":515},"2026-05-22",13.25,12.97,13.0050001,-0.186,-1.41,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":410,"transactions":9,"vwap":522},"2026-05-21",13.31,13.32,13.191,0.021,0.16,{"date":526,"open":521,"high":521,"low":527,"close":527,"change":528,"percent_change":529,"volume":353,"transactions":9,"vwap":527},"2026-05-20",13.17,0.09,0.69,{"date":531,"open":532,"high":527,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-05-19",13.04,13.08,0.042,0.32,1700,{"date":538,"open":187,"high":539,"low":187,"close":539,"change":540,"percent_change":189,"volume":423,"transactions":9,"vwap":539},"2026-05-18",13.038,0.892,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-05-15",12.64,12.69,12.09,12.146,-0.345,-2.76,1400,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":384,"transactions":9,"vwap":552},"2026-05-14",12.491,-0.024,-0.19,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-05-13",13.13,12.515,-0.607,-4.63,1900,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":141,"volume":398,"transactions":9,"vwap":565},"2026-05-12",12.9,13.122,0.138,{"date":568,"open":569,"high":570,"low":336,"close":570,"change":571,"percent_change":572,"volume":423,"transactions":9,"vwap":570},"2026-05-11",12.865,12.984,-0.48,-3.57,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":571,"percent_change":578,"volume":510,"transactions":9,"vwap":577},"2026-05-08",14.02,14.12,13.464,-3.44,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":72,"volume":384,"transactions":9,"vwap":581},"2026-05-07",13.944,-0.072,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":410,"transactions":9,"vwap":586},"2026-05-06",14.11,14.016,-0.089,-0.63,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":416,"transactions":9,"vwap":591},"2026-05-05",14.105,0.318,2.31,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":346,"transactions":9,"vwap":597},"2026-05-04",13.715,13.787,-0.814,-5.57,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-05-01",14.82,14.6,14.601,-0.917,-5.91,3500,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-04-30",14.93,15.62,14.9,15.518,2.248,16.94,4900,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":416,"transactions":9,"vwap":619},"2026-04-29",13.27,0.003,0.02,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":384,"transactions":9,"vwap":624},"2026-04-28",13.267,-0.114,-0.85,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":384,"transactions":9,"vwap":629},"2026-04-27",13.381,-0.34,-2.48,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":346,"transactions":9,"vwap":636},"2026-04-24",13.56,13.75,13.721,-0.065,-0.47,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":642},"2026-04-23",13.64,13.786,13.53,-0.198,-1.42,3400,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":435,"transactions":9,"vwap":650},"2026-04-22",13.88,13.984,0.082,0.59,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":294,"transactions":9,"vwap":655},"2026-04-21",13.902,0.27,1.98,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":353,"transactions":9,"vwap":663},"2026-04-20",13.67,13.68,13.585,13.632,-0.259,-1.86,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":384,"transactions":9,"vwap":668},"2026-04-17",13.891,0.265,1.94,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-04-16",13.74,13.626,-0.278,-2,2800,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":398,"transactions":9,"vwap":681},"2026-04-15",13.81,13.904,13.76,0.009,0.06,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":384,"transactions":9,"vwap":687},"2026-04-14",13.895,-0.133,-0.95,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":423,"transactions":9,"vwap":693},"2026-04-13",13.7,14.028,13.63,0.294,2.14,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":174,"transactions":9,"vwap":702},"2026-04-10",13.555,13.83,13.52,13.734,-0.429,-3.03,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":378,"transactions":9,"vwap":708},"2026-04-09",13.97,14.163,13.93,0.405,2.94,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":384,"transactions":9,"vwap":714},"2026-04-08",13.758,0.5,3.77,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":384,"transactions":9,"vwap":719},"2026-04-07",13.258,-0.262,-1.94,{"date":723,"open":520,"high":701,"low":520,"close":701,"change":724,"percent_change":725,"volume":294,"transactions":9,"vwap":701},"2026-04-06",0.224,1.68,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":384,"transactions":9,"vwap":729},"2026-04-02",13.51,13.296,-0.218,-1.61,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":435,"transactions":9,"vwap":735},"2026-04-01",13.5,13.514,-0.051,-0.38,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":423,"transactions":9,"vwap":742},"2026-03-31",13.66,13.48,13.565,0.027,0.2,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":174,"transactions":9,"vwap":747},"2026-03-30",13.538,0.559,4.31,{"date":751,"open":728,"high":643,"low":752,"close":752,"change":753,"percent_change":754,"volume":346,"transactions":9,"vwap":752},"2026-03-27",12.979,-0.624,-4.59,{"date":756,"open":692,"high":692,"low":662,"close":757,"change":758,"percent_change":759,"volume":398,"transactions":9,"vwap":757},"2026-03-26",13.603,0.33,2.49,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":384,"transactions":9,"vwap":762},"2026-03-25",13.273,0.876,7.07,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":501,"volume":384,"transactions":9,"vwap":767},"2026-03-24",12.397,-0.195,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":416,"transactions":9,"vwap":772},"2026-03-23",12.73,12.592,0.355,2.9,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":384,"transactions":9,"vwap":777},"2026-03-20",12.237,-0.165,-1.33,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":58,"volume":384,"transactions":9,"vwap":782},"2026-03-19",12.402,0.055,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":346,"transactions":9,"vwap":787},"2026-03-18",12.29,12.347,-0.507,-3.94,{"date":791,"open":557,"high":557,"low":792,"close":792,"change":793,"percent_change":794,"volume":549,"transactions":9,"vwap":792},"2026-03-17",12.854,-0.299,-2.27,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":416,"transactions":9,"vwap":797},"2026-03-16",13.153,-0.316,-2.35,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":346,"transactions":9,"vwap":803},"2026-03-13",13.62,13.469,-0.442,-3.18,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":384,"transactions":9,"vwap":809},"2026-03-12",14.19,13.911,-0.452,-3.15,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":294,"transactions":9,"vwap":815},"2026-03-11",14.49,14.363,-0.107,-0.74,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":744,"volume":435,"transactions":9,"vwap":822},"2026-03-10",14.25,14.555,14.47,0.029,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":353,"transactions":9,"vwap":827},"2026-03-09",14.71,14.441,-0.004,-0.03,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":715,"volume":384,"transactions":9,"vwap":832},"2026-03-06",14.445,0.072,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":384,"transactions":9,"vwap":837},"2026-03-05",14.43,14.373,0.016,0.11,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":121,"volume":846,"transactions":9,"vwap":843},"2026-03-04",14.08,14.357,14.06,0.128,1500,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":346,"transactions":9,"vwap":850},"2026-03-03",14.48,14.229,-0.371,-2.54,{"date":854,"open":855,"high":603,"low":855,"close":603,"change":856,"percent_change":857,"volume":410,"transactions":9,"vwap":603},"2026-03-02",14.5,0.336,2.36,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":416,"transactions":9,"vwap":860},"2026-02-27",14.264,0.751,5.56,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":346,"transactions":9,"vwap":866},"2026-02-26",13.39,13.513,-0.032,-0.24,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-02-25",14.24,13.545,-0.907,-6.28,2000,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":793,"percent_change":879,"volume":384,"transactions":9,"vwap":878},"2026-02-24",14.452,-2.03,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":384,"transactions":9,"vwap":882},"2026-02-23",14.751,0.546,3.84,{"date":886,"open":575,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-02-20",14.205,13.995,-0.225,-1.56,1100,{"date":893,"open":894,"high":836,"low":894,"close":836,"change":895,"percent_change":896,"volume":461,"transactions":9,"vwap":836},"2026-02-19",14.17,0.404,2.88,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":384,"transactions":9,"vwap":899},"2026-02-18",14.026,0.075,0.54,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":846,"transactions":9,"vwap":905},"2026-02-17",14.91,13.951,-1.299,-8.52,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":423,"transactions":9,"vwap":912},"2026-02-13",15.02,15.3,15.25,0.412,2.78,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":80,"percent_change":919,"volume":891,"transactions":9,"vwap":918},"2026-02-12",14.76,14.838,2.35,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":423,"transactions":9,"vwap":923},"2026-02-11",14.135,14.498,0.199,1.39,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":416,"transactions":9,"vwap":928},"2026-02-10",14.299,0.194,1.38,{"date":932,"open":933,"high":933,"low":591,"close":591,"change":934,"percent_change":935,"volume":416,"transactions":9,"vwap":591},"2026-02-09",14.61,-0.436,-3,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":346,"transactions":9,"vwap":939},"2026-02-06",14.15,14.541,0.397,2.81,{"date":943,"open":944,"high":603,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-02-05",14.42,14.04,14.144,-1.332,-8.61,13300,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":461,"transactions":9,"vwap":953},"2026-02-04",16.059999,15.476,-0.136,-0.87,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":435,"transactions":9,"vwap":959},"2026-02-03",15.49,15.612,-0.249,-1.57,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":435,"transactions":9,"vwap":965},"2026-02-02",15.76,15.861,-0.127,-0.79,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":435,"transactions":9,"vwap":972},"2026-01-30",15.75,16.040001,15.988,-0.194,-1.2,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":461,"transactions":9,"vwap":978},"2026-01-29",16.85,16.182,-0.811,-4.77,{"date":982,"open":983,"high":23,"low":983,"close":23,"change":984,"percent_change":985,"volume":435,"transactions":9,"vwap":23},"2026-01-28",16.98,0.219,1.31,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":384,"transactions":9,"vwap":988},"2026-01-27",16.774,0.136,0.82,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":410,"transactions":9,"vwap":994},"2026-01-26",16.73,16.638,0.305,1.87,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":398,"transactions":9,"vwap":1000},"2026-01-23",16.25,16.333,16.21,0.174,1.08,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":839,"volume":549,"transactions":9,"vwap":1007},"2026-01-22",16.2,16.159,0.017,{"date":1010,"open":1011,"high":1001,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":677,"transactions":9,"vwap":1013},"2026-01-21",15.807,15.73,16.142,1.119,7.45,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":461,"transactions":9,"vwap":1019},"2026-01-20",15.04,15.023,0.154,1.04,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":919,"volume":384,"transactions":9,"vwap":1024},"2026-01-16",14.869,0.342,{"date":179,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},14.92,15,14.527,-0.393,-2.63,2300]