[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONT":3,"stock-historical-ONT":31,"homepage-market-summary":1016},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Onterris, Inc.","NYSE",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Onterris Inc is an environmental solutions company. The company provides environmental solutions to organizations addressing regulatory, operational, and environmental challenges. Its services include the application of scientific, engineering, and data-driven approaches to support risk management, compliance, and environmental protection, including air, water, and soil.","3,500","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.22,14.27,14.48,13.53,14.52,-0.3,-2.07,521402.065373,7554,14.0959,23.3224,12.2598,713523.7505014018,17.7,112,{"ticker":4,"total_count":30,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},1,1000,{"period_high":26,"period_low":27,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},713524,79914660.056157,-30.16,"2026-04-29",[40,41,50,61,71,81,92,103,113,124,135,146,157,167,178,189,200,211,220,230,239,250,260,270,280,291,302,313,323,334,345,356,366,376,387,394,402,412,421,430,439,449,458,468,479,488,499,509,520,530,541,551,561,570,580,590,600,611,620,629,638,646,654,662,669,677,686,695,702,710,717,724,732,739,745,751,756,762,769,777,785,792,801,807,815,824,832,840,847,855,862,869,874,882,886,893,900,909,917,923,930,937,944,949,955,962,971,978,987,996,1004,1012],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":17,"high":43,"low":44,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",14.61,13.93,0.31,2.18,583892.466332,9202,14.377,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",12.74,14.25,12.35,14.21,1.5,11.8,816674.213526,10673,13.7209,{"date":62,"open":63,"high":64,"low":27,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-02",12.75,13.295,12.71,-0.02,-0.16,996117.131581,12950,12.8223,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",13.51,12.55,12.73,-0.65,-4.86,1764271.94868,17215,12.7185,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",14.19,14.4,13.19,13.38,-0.73,-5.17,790458.557808,10898,13.4865,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",14.64,14.77,13.99,14.11,-0.53,-3.62,585079.415002,9755,14.3605,{"date":104,"open":105,"high":106,"low":107,"close":94,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",13.55,14.7692,13.46,0.64,4.57,1125929.590276,16056,14.4147,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",16.77,17.19,13.98,14,-2.82,-16.77,1250723.881605,16628,15.1338,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-24",17.05,17.12,15.85,16.82,-0.2,-1.18,1032744.850359,12781,16.4402,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",16.95,17.07,16.15,17.02,0.08,0.47,556824.108396,6930,16.845,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-22",17.59,17.81,16.7,16.94,-0.54,-3.09,770812.316972,11170,17.0319,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",18.1,17.34,17.48,-0.63,-3.48,534179.00055,8366,17.6736,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-18",17.5,18.24,17.085,18.11,0.53,3.01,954622.557551,6308,18.0274,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-17",18.16,18.31,17.38,17.58,0.05,0.29,562168.185413,8454,17.5915,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-16",18.07,18.335,17.42,17.53,-0.27,-1.52,480337.04351,8511,17.7203,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-15",18.7,18.86,17.575,17.8,-1.06,-5.62,369262.051563,8944,17.9178,{"date":212,"open":213,"high":214,"low":215,"close":203,"change":173,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-14",18.51,19.085,18.38,2.89,522194.389716,8887,18.8305,{"date":221,"open":222,"high":223,"low":181,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-11",18.63,18.85,18.33,0.17,0.94,481178.046356,7364,18.5269,{"date":231,"open":232,"high":233,"low":169,"close":180,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",17.68,18.39,0.34,1.91,345772.232865,6660,18.0588,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",17.93,18.01,17.4,17.82,-0.09,-0.5,410280.981498,9613,17.7993,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":234,"volume":257,"transactions":258,"vwap":259},"2026-09-08",17.55,18.14,17.235,17.91,0.06,423221.490443,8334,17.8633,{"date":261,"open":262,"high":263,"low":126,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",17.32,17.92,17.85,0.27,1.54,472814.25203,8877,17.7318,{"date":271,"open":272,"high":273,"low":274,"close":183,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-03",17.6,17.99,17.27,0.25,1.44,444128.631938,9614,17.678,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-02",16.41,17.57,16.32,17.33,0.79,4.78,429858.125437,8619,17.1643,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-01",16.89,16.99,16.47,16.54,-0.18,-1.08,356195.528288,8869,16.6694,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-31",16.78,17.03,16.4409,16.72,-0.32,-1.88,539495.171297,8379,16.718,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-28",16.3,17.24,17.04,0.69,4.22,361987.937025,6625,17.0269,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-27",16.39,16.87,16.27,16.35,-0.23,-1.39,572399.324812,5774,16.4392,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-26",15.95,16.59,15.87,16.58,0.58,3.62,811323.038641,8540,16.496,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-25",15.56,16.05,15.1788,16,0.67,4.37,889607.512278,9561,15.6446,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":152,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",15.92,16.16,15.06,15.33,-3.4,733885.737838,10421,15.3976,{"date":367,"open":368,"high":369,"low":370,"close":338,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-21",14.82,15.96,14.39,1.21,8.25,749626.485224,10583,15.527,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-20",16.33,16.66,14.55,14.66,-1.96,-11.79,1146306.247496,15094,15.0292,{"date":388,"open":339,"high":304,"low":327,"close":389,"change":173,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-19",16.62,3.29,501576.155887,8740,16.5544,{"date":395,"open":396,"high":317,"low":397,"close":398,"change":184,"percent_change":45,"volume":399,"transactions":400,"vwap":401},"2026-08-18",16.31,16.06,16.09,1022673.922688,10801,16.319,{"date":403,"open":282,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-17",17.73,15.9,16.04,-1.58,-8.97,801122.099383,12902,16.2378,{"date":413,"open":414,"high":415,"low":126,"close":416,"change":417,"percent_change":318,"volume":418,"transactions":419,"vwap":420},"2026-08-14",17.09,18.315,17.62,0.12,856583.942462,12734,17.7475,{"date":422,"open":423,"high":194,"low":424,"close":169,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",16.45,16.355,1.1,6.71,540000.318142,9062,17.1158,{"date":431,"open":432,"high":307,"low":336,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",16.24,16.4,-0.01,-0.06,610745.241766,9714,16.2902,{"date":440,"open":441,"high":442,"low":443,"close":282,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",15.51,16.52,15.42,0.87,5.6,715596.098085,13540,16.2774,{"date":450,"open":451,"high":284,"low":360,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-10",16.19,15.54,-0.97,-5.88,1156559.936807,18442,15.4916,{"date":459,"open":460,"high":159,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",14.605,14.495,16.51,1.42,9.41,2919032.187109,35646,16.9445,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-06",15.28,15.77,12.68,15.09,-7.54,-33.32,3037425.08596,39500,14.7041,{"date":480,"open":481,"high":26,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":300,"vwap":487},"2026-08-05",23.01,22.495,22.63,-0.22,-0.96,378861.613178,22.6761,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",21.78,23.26,21.45,22.85,0.84,3.82,711160.499151,10329,22.8398,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",21.23,22.17,22.01,1.02,4.86,311946.802694,6982,21.8829,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",19.97,21.08,19.77,20.99,0.77,3.81,367599.689194,7531,20.8489,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":434,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",20.18,20.39,19.38,20.22,-0.05,367165.000879,8389,19.9679,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",20.48,20.72,19.71,20.23,-0.25,-1.22,532054.138449,7231,20.2312,{"date":542,"open":543,"high":544,"low":545,"close":532,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",20.06,20.64,19.82,0.62,3.12,352736.782697,5858,20.3594,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":504,"volume":558,"transactions":559,"vwap":560},"2026-07-27",19.84,20.235,19.075,19.86,0.2,346248.444052,7159,19.825,{"date":562,"open":213,"high":563,"low":213,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",19.93,19.66,1.06,5.7,455964.841154,8362,19.5151,{"date":571,"open":513,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",19.96,18.56,18.6,-1.28,-6.44,456277.041692,8400,18.9895,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":142,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",19.45,19.9,19.0401,19.88,2.42,457673.859558,6755,19.6589,{"date":591,"open":592,"high":556,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",19.49,18.46,19.41,-0.4,-2.02,749665.371044,12376,19.099,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",20.5,20.63,19.7,19.81,-1.12,-5.35,541416.466447,8774,19.9491,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-17",21.48,22.18,20.79,20.93,-0.88,-4.03,553800,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-16",20.62,21.84,20.238,21.81,1.26,6.13,360800,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-15",20.66,21.22,20.455,20.55,-0.08,-0.39,511000,{"date":639,"open":640,"high":641,"low":642,"close":603,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":603},"2026-07-14",19.92,20.81,19.68,0.6,3,525500,{"date":647,"open":616,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-13",21.255,19.99,20.030001,-0.92,-4.39,612200,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":636,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-10",21.49,21.62,20.56,20.95,-1.83,391900,{"date":663,"open":664,"high":492,"low":665,"close":666,"change":667,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-09",21.02,20.96,21.34,0,401800,{"date":670,"open":671,"high":672,"low":673,"close":666,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":666},"2026-07-08",21.15,21.53,20.97,-0.17,-0.79,392400,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",22.3,22.5,21.12,21.51,-0.57,-2.58,466100,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",20.92,22.33,20.75,22.08,1.16,5.54,546100,{"date":696,"open":616,"high":697,"low":698,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-07-02",21.38,20.17,0.3,1.45,446000,{"date":703,"open":704,"high":705,"low":706,"close":622,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":622},"2026-07-01",20.58,21.14,20.36,0.41,2.03,561500,{"date":711,"open":712,"high":615,"low":713,"close":714,"change":130,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-30",20.46,19.6,20.21,-0.98,576100,{"date":718,"open":640,"high":602,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",19.55,20.41,0.37,1.85,745700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":722,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-26",18.040001,20.07,17.835,20.040001,10.17,2659800,{"date":733,"open":734,"high":223,"low":194,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-25",17.72,18.19,0.39,2.19,491300,{"date":740,"open":741,"high":264,"low":742,"close":205,"change":32,"percent_change":743,"volume":744,"transactions":9,"vwap":205},"2026-06-24",16.85,16.67,5.95,1074900,{"date":746,"open":129,"high":138,"low":747,"close":748,"change":749,"percent_change":644,"volume":750,"transactions":9,"vwap":748},"2026-06-23",16.215,16.8,0.49,858400,{"date":752,"open":294,"high":753,"low":336,"close":396,"change":617,"percent_change":754,"volume":755,"transactions":9,"vwap":396},"2026-06-22",17.215,-5.12,727500,{"date":757,"open":274,"high":758,"low":115,"close":116,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":116},"2026-06-18",17.665,0.15,0.88,1146400,{"date":763,"open":293,"high":183,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",16.675,17.040001,0.11,0.65,718300,{"date":770,"open":771,"high":772,"low":284,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-16",16.73,16.96,16.93,0.32,1.93,601100,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-15",17.22,17.645,16.61,-0.48,-2.81,585100,{"date":786,"open":772,"high":787,"low":788,"close":414,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":414},"2026-06-12",17.365,16.75,0.04,0.23,396900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",16.76,17.15,16.34,17.049999,0.24,1.43,387100,{"date":802,"open":304,"high":194,"low":803,"close":804,"change":67,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-10",16.38,16.81,-0.94,532500,{"date":808,"open":809,"high":810,"low":307,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-09",17.52,18.059999,16.97,0.28,1.68,646200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-08",17.74,17.94,16.5,16.69,-0.46,-2.68,766600,{"date":825,"open":826,"high":827,"low":828,"close":795,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":795},"2026-06-05",17.43,17.69,16.98,-0.34,-1.94,943800,{"date":833,"open":834,"high":835,"low":742,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-04",16.9,17.54,17.49,0.99,6,737200,{"date":841,"open":842,"high":843,"low":844,"close":819,"change":286,"percent_change":845,"volume":846,"transactions":9,"vwap":819},"2026-06-03",15.66,16.55,15.4,5.03,475300,{"date":848,"open":849,"high":850,"low":844,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-02",16.01,16.13,15.71,-0.6,-3.68,621300,{"date":856,"open":857,"high":858,"low":859,"close":396,"change":699,"percent_change":860,"volume":861,"transactions":9,"vwap":396},"2026-06-01",15.86,16.49,15.79,1.87,748500,{"date":863,"open":864,"high":865,"low":864,"close":849,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":849},"2026-05-29",15.55,16.08,0.35,2.23,792600,{"date":870,"open":864,"high":405,"low":871,"close":842,"change":790,"percent_change":872,"volume":873,"transactions":9,"vwap":842},"2026-05-28",15.385,1.49,544100,{"date":875,"open":849,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-27",16.21,15.41,15.43,-0.47,-2.96,727400,{"date":883,"open":423,"high":811,"low":884,"close":405,"change":87,"percent_change":652,"volume":885,"transactions":9,"vwap":405},"2026-05-26",15.6,818200,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":444,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-22",15.78,16.929,16.63,5.52,751300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":417,"percent_change":515,"volume":899,"transactions":9,"vwap":898},"2026-05-21",15.5,16.059999,15.2,15.76,996700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",14.42,15.65,14.13,15.64,1.14,7.86,592600,{"date":910,"open":911,"high":912,"low":17,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",15.17,16.02,14.5,-0.87,-5.66,1165500,{"date":918,"open":919,"high":405,"low":920,"close":921,"change":256,"percent_change":736,"volume":922,"transactions":9,"vwap":921},"2026-05-18",15.53,15.16,15.37,784600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":417,"percent_change":286,"volume":929,"transactions":9,"vwap":928},"2026-05-15",15.21,15.68,14.89,15.31,669400,{"date":931,"open":842,"high":932,"low":933,"close":934,"change":829,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-14",15.99,15.091,15.19,-2.19,669700,{"date":938,"open":939,"high":315,"low":940,"close":919,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":919},"2026-05-13",15.98,15.01,-0.07,-0.45,885900,{"date":945,"open":139,"high":946,"low":884,"close":884,"change":308,"percent_change":947,"volume":948,"transactions":9,"vwap":884},"2026-05-12",17.425,-2.01,1005800,{"date":950,"open":336,"high":389,"low":951,"close":358,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":358},"2026-05-11",15.18,-0.26,-1.61,1072200,{"date":956,"open":957,"high":957,"low":844,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-08",17.51,16.18,-1.27,-7.28,1514900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",18.48,19.19,17.2,17.45,-4.55,-20.68,1361400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":941,"percent_change":308,"volume":977,"transactions":9,"vwap":976},"2026-05-06",21.99,22.12,21.455,22,311800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-05",21.88,22.43,21.5,22.07,0.74,3.47,260700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",21.39,21.67,20.73,21.33,-0.81,-3.66,350000,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-01",21.25,22.21,22.14,1.09,5.18,415800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":318,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-30",20.42,21.1,20.1,21.049999,3.39,255200,{"date":38,"open":615,"high":615,"low":1013,"close":706,"change":1014,"percent_change":22,"volume":1015,"transactions":9,"vwap":706},20.28,-0.43,183900,{"status":1017,"indices":1018,"watchlist":1059,"sectors":1079,"benchmarks":1130},"success",[1019,1025,1032,1039,1045,1052],{"symbol":1020,"name":1021,"price":1022,"change":1023,"pct_change":484,"is_up":14,"sparkline":1024,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1026,"name":1027,"price":1028,"change":1029,"pct_change":1030,"is_up":14,"sparkline":1031,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1033,"name":1034,"price":1035,"change":1036,"pct_change":1037,"is_up":14,"sparkline":1038,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1040,"name":1041,"price":1042,"change":1043,"pct_change":484,"is_up":14,"sparkline":1044,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1046,"name":1047,"price":1048,"change":1049,"pct_change":1050,"is_up":14,"sparkline":1051,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1053,"name":1054,"price":1055,"change":1056,"pct_change":142,"is_up":1057,"sparkline":1058,"date":5},"VIX","CBOE VIX",15.08,0.07,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1060,1065,1072],{"symbol":1061,"name":1062,"price":1063,"change":309,"pct_change":675,"is_up":14,"sparkline":1064,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1066,"name":1067,"price":1068,"change":1069,"pct_change":1070,"is_up":1057,"sparkline":1071,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1073,"name":1074,"price":1075,"change":1076,"pct_change":1077,"is_up":14,"sparkline":1078,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1080,1084,1088,1093,1097,1102,1107,1112,1117,1121,1125],{"name":1081,"etf":1082,"change":21,"price":1083,"is_up":14},"Technology","XLK",201.39,{"name":1085,"etf":1086,"change":782,"price":1087,"is_up":14},"Financials","XLF",53.75,{"name":1089,"etf":1090,"change":1091,"price":1092,"is_up":1057},"Healthcare","XLV",1.03,168.81,{"name":1094,"etf":1095,"change":308,"price":1096,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":1098,"etf":1099,"change":1100,"price":1101,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":1103,"etf":1104,"change":1105,"price":1106,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":1108,"etf":1109,"change":1110,"price":1111,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":1113,"etf":1114,"change":1115,"price":1116,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":1118,"etf":1119,"change":1050,"price":1120,"is_up":14},"Real Estate","XLRE",40.57,{"name":1122,"etf":1123,"change":66,"price":1124,"is_up":14},"Utilities","XLU",41.15,{"name":1126,"etf":1127,"change":1128,"price":1129,"is_up":14},"Comm Services","XLC",-0.35,111.26,[1131,1136,1140,1145],{"ticker":1132,"name":1133,"price":1134,"change":1135,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1137,"name":1138,"price":1139,"change":536,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1141,"name":1142,"price":1143,"change":1144,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1146,"name":1147,"price":1148,"change":1050,"is_up":14},"IWM","iShares Russell 2000",277.7]