[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODTX":3,"homepage-market-summary":30,"stock-historical-ODTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ODTX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Odyssey Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Odyssey Therapeutics Inc is a clinical-stage biopharmaceutical company seeking to transform the standard of care for patients suffering from autoimmune and inflammatory diseases. The Company is developing medicines that are designed to precisely target disease pathology with an initial emphasis on the innate immune system. Its programs include OD-07656, a small molecule scaffolding inhibitor of receptor-interacting protein kinase 2, or RIPK2, a small molecule scaffolding inhibitor of interleukin-1 receptor-associated kinase 4, or IRAK4, and OD-00910, an agonistic protein therapeutic targeting tumor necrosis factor receptor 2, or TNFR2, built from camelid heavy chain variable regions, or VHH, domains.","Boston, MA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.08,18.01,18.84,17.825,18.13,-0.05,-0.28,264043.744967,13126,18.2479,29.05,15.1,330233.10343169526,21.4,105,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},330233,34674475.860328004,10.11,"2026-05-08",[181,182,191,201,212,223,233,244,254,265,276,287,298,309,320,331,342,353,364,375,385,395,405,415,424,434,444,453,464,474,484,494,504,514,525,535,544,555,566,577,586,597,607,618,628,639,650,660,671,682,691,701,711,721,732,743,753,764,770,779,785,791,799,807,814,821,830,838,845,853,862,871,878,886,894,901,908,915,923,932,939,946,953,960,963,972,979,986,993,998,1006,1013,1022,1027,1033,1037,1044,1051,1058,1063,1069,1076,1081,1088,1095],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",20.84,18.06,-2.71,-13,340862.545152,9525,18.8412,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",20.52,20.96,19.73,0.115,0.55,171782.300231,7348,20.6002,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",20.67,21.6,20.05,20.725,0.305,1.49,192502.561264,10236,20.8467,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",21.98,22.36,20.325,20.42,-1.8,-8.1,308442.85509,14681,21.1847,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":38,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",22.48,23.5,21.695,22.22,-0.98,334166.014434,15684,22.3793,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",21.47,22.76,21.205,22.44,0.97,4.52,201703.252549,9386,22.1951,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",20.02,21.65,19.715,0.96,4.68,213054.522184,9633,21.0864,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",19.9,20.88,19.41,20.51,0.58,2.91,237781.45035,10524,20.4589,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",20.77,21.09,18.77,19.93,-0.83,-4,395999.867224,6517,19.5788,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",22.99,23.03,20.525,20.76,-2.58,-11.05,255190.811319,5126,21.3663,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",23.36,24.33,22.7,23.34,0.28,1.21,555204.519366,6169,23.3108,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",24.51,25.22,23.05,23.06,-1.32,-5.41,245657.690566,6411,23.7142,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",23.35,25.15,22.88,24.38,1.16,5,2604396.1331,7749,24.3757,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",23.46,25.81,22.94,23.22,0.1,0.43,524247.410931,9451,23.9841,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",22.18,23.4,21.82,23.12,1.13,5.14,591376.205473,10283,22.7591,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",24.31,24.835,21.72,21.99,-2.27,-9.36,274331.942345,9083,22.8198,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",24.69,25.29,23.365,24.26,-0.37,-1.5,218958.093818,4681,24.3578,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",23.94,25.14,23.64,24.63,0.99,4.19,198383.610536,4744,24.5455,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",24.09,25.38,23.495,-0.87,-3.55,192715.215727,4230,24.3229,{"date":386,"open":387,"high":388,"low":389,"close":300,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",26.97,28.2615,24.24,-2.46,-9.12,217404.811216,6438,25.5464,{"date":396,"open":397,"high":398,"low":399,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",28.3,28.865,26.89,-1.79,-6.22,174742.1068,6045,27.4331,{"date":406,"open":407,"high":25,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",26.24,25.71,28.76,2.36,8.94,268974.919338,5538,28.0363,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":38,"percent_change":271,"volume":421,"transactions":422,"vwap":423},"2026-09-03",26.88,27.27,25.62,26.4,189634.756473,5056,26.3377,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",24.8,26.8,26.62,2.12,8.65,171403.047788,5316,26.1486,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":145,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",24.21,25.23,24.06,24.5,-0.08,172831.012289,5093,24.5983,{"date":445,"open":290,"high":426,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",22.885,24.52,0.16,0.66,170371.869427,4545,23.9246,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",26.05,26.515,24.25,24.36,-1.62,-6.24,117279.356609,3250,25.1621,{"date":465,"open":466,"high":420,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",25.82,25.48,25.98,0.36,1.41,141356.992046,4730,25.8725,{"date":475,"open":476,"high":477,"low":478,"close":419,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",26.5,27.325,24.87,-0.61,-2.33,235748.759516,4582,25.6566,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",25.12,27.315,26.23,1.08,4.29,163722.066776,4902,26.3118,{"date":495,"open":496,"high":497,"low":498,"close":312,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",26.39,28,25.05,-1.24,-4.7,257413.408064,7219,26.4848,{"date":505,"open":506,"high":507,"low":508,"close":496,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",24.91,26.49,24.55,1.72,6.97,181275.164812,5501,25.7564,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",24.4,24.77,23.0675,24.67,0.42,1.73,121627.732636,2988,24.0488,{"date":526,"open":527,"high":528,"low":529,"close":457,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",22.52,24.66,22.4,2.3,10.48,226116.624743,4232,24.0133,{"date":536,"open":537,"high":538,"low":259,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",20.65,21.95,1.09,5.23,188754.226306,7969,21.3612,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",20.68,21.355,20.57,20.86,0.13,0.63,119800.243243,3351,21.0179,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",21.36,21.63,19.84,20.73,0.01,0.05,136326.703076,4255,20.7058,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",21.67,23.08,20.43,20.72,-0.86,-3.99,112053.463555,3661,21.1117,{"date":578,"open":579,"high":346,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",20.28,21.58,1.23,6.04,89502.37059,3575,21.4102,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",22.03,23.0255,20.06,20.35,-1.82,-8.21,107743.383,3004,21.1122,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":173,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",21.27,22.43,20.53,22.17,4.72,141263.634485,2708,21.935,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",21.56,22.2599,20.93,21.17,-0.38,-1.76,97816.649779,3013,21.4212,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":449,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",21.03,22.1099,20.38,21.55,3.16,123151.127534,3382,21.2095,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",19.7,21.4103,19.23,20.89,0.93,4.66,128801.417897,3029,20.4803,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",18.05,19.99,17.97,19.96,1.83,10.09,135416.857293,3193,19.3743,{"date":651,"open":652,"high":653,"low":654,"close":19,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",19.17,19.2,17.96,-0.8,-4.23,141343.867782,2664,18.5349,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",18.33,19.25,18.04,18.93,0.51,2.77,183243.075528,3490,18.6759,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",18.14,18.83,17.855,18.42,0.37,2.05,106838.497275,2748,18.5157,{"date":683,"open":684,"high":685,"low":686,"close":641,"change":613,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",18.7,19.33,17.815,-2.06,200542.003293,2924,18.1254,{"date":692,"open":652,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",19.6,18.2,18.43,-0.6,-3.15,139333.18002,2797,18.5429,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":677,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",18.98,19.607,18.3,19.03,1.98,146556.333409,2778,18.9966,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":370,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",17.61,18.76,17.31,18.66,5.6,161438.390298,3527,18.261,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",18.59,18.99,17.56,17.67,-0.94,-5.05,150685.455921,2856,18.0748,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",18.24,18.85,17.394,18.61,0.39,2.14,171142.6987,3012,18.3771,{"date":744,"open":745,"high":676,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",17.66,17.2,18.22,0.64,3.64,147079.591854,2464,18.1309,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",17.78,18.55,17,17.58,-0.03,-0.17,224539.314331,3867,18.114,{"date":765,"open":766,"high":19,"low":767,"close":713,"change":197,"percent_change":768,"volume":769,"transactions":9,"vwap":713},"2026-07-17",17.08,16.57,3.22,220100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",17.44,17.81,16.6,17.059999,-0.19,-1.1,986700,{"date":780,"open":715,"high":643,"low":781,"close":782,"change":783,"percent_change":150,"volume":784,"transactions":9,"vwap":782},"2026-07-15",16.51,17.25,-0.06,189100,{"date":786,"open":758,"high":787,"low":788,"close":715,"change":101,"percent_change":789,"volume":790,"transactions":9,"vwap":715},"2026-07-14",17.99,16.93,-1.7,522600,{"date":792,"open":793,"high":794,"low":795,"close":713,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":713},"2026-07-13",16.62,17.71,16,0.92,5.51,330300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":271,"volume":806,"transactions":9,"vwap":804},"2026-07-10",16.81,17.3,15.5,16.69,-0.14,619500,{"date":808,"open":803,"high":809,"low":803,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",17.040001,16.83,1.27,8.16,167700,{"date":815,"open":816,"high":817,"low":26,"close":818,"change":150,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-08",15.75,16.45,15.56,-2.2,305400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",16.65,16.82,15.59,15.91,-0.56,-3.4,229300,{"date":831,"open":832,"high":833,"low":795,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",16.8,17.07,16.47,-0.33,-1.96,154700,{"date":839,"open":781,"high":840,"low":841,"close":832,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":832},"2026-07-02",17.65,16.5,0.19,1.14,206800,{"date":846,"open":847,"high":848,"low":781,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",18.65,18.95,16.61,-2.1,-11.22,375300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",18.97,19.59,18.37,18.71,-0.18,-0.95,459700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",18.059999,19.07,17.75,18.89,0.83,4.6,388800,{"date":872,"open":873,"high":756,"low":874,"close":864,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":864},"2026-06-26",17.8,17.45,0.26,1.46,252800,{"date":879,"open":880,"high":881,"low":882,"close":873,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-06-25",18.51,19.13,17.79,-0.67,-3.63,237600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":440,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-24",18.8,19.4,18,18.47,-0.43,281900,{"date":895,"open":896,"high":897,"low":898,"close":756,"change":760,"percent_change":899,"volume":900,"transactions":9,"vwap":756},"2026-06-23",18.5,18.92,17.55,-0.91,397700,{"date":902,"open":903,"high":904,"low":756,"close":905,"change":150,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-22",19.39,20,18.72,-1.84,376000,{"date":909,"open":269,"high":910,"low":911,"close":865,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":865},"2026-06-18",19.49,17.95,0.59,3.19,1602900,{"date":916,"open":917,"high":905,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",18.1,17.93,18.48,0.61,3.41,471200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",17.83,18.25,17.33,17.87,0.22,1.25,451900,{"date":933,"open":934,"high":935,"low":934,"close":840,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":840},"2026-06-15",16.9,18.38,0.75,4.44,278300,{"date":940,"open":832,"high":941,"low":942,"close":934,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":934},"2026-06-12",17.91,16.32,0.09,0.54,250400,{"date":947,"open":948,"high":949,"low":950,"close":801,"change":920,"percent_change":951,"volume":952,"transactions":9,"vwap":801},"2026-06-11",16.34,17.41,16.2,3.77,214700,{"date":954,"open":955,"high":956,"low":795,"close":950,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":950},"2026-06-10",17.09,18.18,-0.89,-5.21,422000,{"date":961,"open":782,"high":898,"low":788,"close":955,"change":759,"percent_change":859,"volume":962,"transactions":9,"vwap":955},"2026-06-09",269300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",16.55,17.49,16.48,17.12,0.69,4.2,197800,{"date":973,"open":810,"high":927,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",16.01,16.43,-0.57,-3.35,389800,{"date":980,"open":981,"high":982,"low":841,"close":757,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":757},"2026-06-04",16.63,17.42,0.31,1.86,200500,{"date":987,"open":988,"high":989,"low":990,"close":804,"change":157,"percent_change":991,"volume":992,"transactions":9,"vwap":804},"2026-06-03",16.89,17.24,16.25,-1.42,365100,{"date":994,"open":833,"high":995,"low":996,"close":788,"change":759,"percent_change":859,"volume":997,"transactions":9,"vwap":788},"2026-06-02",18.6,16.33,451200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":20,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",17.5,18.15,16.53,16.96,-0.29,127400,{"date":1007,"open":911,"high":1008,"low":1009,"close":1010,"change":899,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",18.02,16.86,17.01,-5.08,165300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",17.35,18.31,16.73,17.92,0.73,4.25,309200,{"date":1023,"open":643,"high":705,"low":809,"close":1024,"change":359,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",17.19,-2.11,405100,{"date":1028,"open":989,"high":705,"low":1029,"close":725,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":725},"2026-05-26",16.98,0.06,0.34,400100,{"date":1034,"open":725,"high":695,"low":841,"close":1000,"change":157,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1000},"2026-05-22",-1.35,323600,{"date":1038,"open":757,"high":734,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",16.75,17.74,0.77,4.54,408100,{"date":1045,"open":788,"high":1000,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",16.78,16.97,0.03,0.18,389000,{"date":1052,"open":1053,"high":840,"low":1039,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",17.39,16.94,-0.45,-2.59,376500,{"date":1059,"open":898,"high":794,"low":757,"close":1053,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1053},"2026-05-18",-0.23,-1.31,371800,{"date":1064,"open":1065,"high":1066,"low":757,"close":1067,"change":1068,"percent_change":521,"volume":1026,"transactions":9,"vwap":1067},"2026-05-15",17.15,17.86,17.62,0.3,{"date":1070,"open":1018,"high":1071,"low":766,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-14",17.94,17.32,-0.62,-3.46,356700,{"date":1077,"open":864,"high":864,"low":1078,"close":1071,"change":1079,"percent_change":929,"volume":1080,"transactions":9,"vwap":1071},"2026-05-13",17.4,0.04,316300,{"date":1082,"open":713,"high":864,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",17.27,17.9,0.45,2.58,171200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":874,"change":111,"percent_change":1093,"volume":1094,"transactions":9,"vwap":874},"2026-05-11",16.56,17.72,16.41,6.27,427000,{"date":179,"open":904,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},20.3,15.35,16.42,-3.58,-17.9,3170900]