[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIKN":3,"homepage-market-summary":29,"stock-historical-EIKN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EIKN","2026-10-02",{"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},"Eikon Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Eikon Therapeutics Inc is a late-stage clinical biopharmaceutical company dedicated to building a world-wide , fully-integrated organization developing important, medicines to address serious unmet medical needs. It operates in a single operating segment, which is in the business of drug discovery leveraging its proprietary technology and clinical development of its product candidates. Its product candidates include: EIK1001, EIK1003, EIK1004, EIK1005, and EIK1006.","384","Millbrae, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.33,7.55,7.07,7.41,-0.08,-1.08,420359.163844,5678,7.2664,17.4,446342.78482428315,2.5,166,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":21,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":177},1000,{"period_high":25,"period_low":18,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},446343,74092902.280831,-51.13,"2026-02-05",[178,179,189,200,210,218,229,240,250,261,272,281,290,301,310,320,330,341,352,363,373,384,393,403,413,423,434,445,455,465,476,485,495,505,516,526,536,546,556,566,577,587,595,604,613,620,631,641,650,659,668,677,686,697,705,712,720,726,735,742,750,757,764,773,782,789,798,807,814,820,827,834,841,845,850,856,863,869,876,883,889,895,899,906,910,917,923,931,937,944,951,956,963,967,971,979,988,996,1003,1009,1016,1020,1025,1030,1037,1041,1048,1053,1060,1068,1074,1081,1087,1094,1100,1105,1110,1115,1120,1124,1128,1133,1138,1144,1151,1157,1163,1167,1174,1179,1184,1188,1192,1198,1205,1210,1218,1225,1232,1240,1245,1251,1257,1265,1273,1280,1288,1297,1305,1313,1321,1329,1338,1344,1353,1358,1364,1371,1379,1388,1395,1403,1411,1419,1425,1430],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":180,"open":181,"high":182,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",8,8.09,7.4,-0.63,-7.84,624565.057769,6629,7.5736,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",7.95,8.1617,7.71,8.04,0.13,1.64,585753.211031,6104,8.0057,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",7.88,8.1,7.8,7.91,0,334823.2578,5809,7.9306,{"date":211,"open":212,"high":181,"low":213,"close":205,"change":110,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",7.81,7.545,-0.13,435024.175677,6304,7.8475,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",8.45,8.4666,7.8722,7.92,-0.37,-4.46,377186.332629,4510,8.0164,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",8.14,8.4,7.72,8.29,0.16,1.97,710106.152734,10505,8.0957,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",8.94,7.96,8.13,-0.85,-9.47,727439.690236,8456,8.2548,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",8.97,9.33,8.75,8.98,0.15,1.7,430661.88708,5849,8.9896,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",9.06,9.155,8.65,8.83,-0.12,-1.34,463892.884275,6376,8.7767,{"date":273,"open":274,"high":275,"low":265,"close":276,"change":150,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",8.7,9.09,8.95,4.07,2242515.335785,6867,8.937,{"date":282,"open":265,"high":253,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",8.57,8.6,0.09,1.06,640256.562241,10498,8.7802,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",9.47,9.6388,8.39,8.51,-0.98,-10.33,989384.886416,11348,8.7235,{"date":302,"open":253,"high":303,"low":304,"close":305,"change":195,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",10.24,9.075,9.49,1.39,842680.824617,11543,9.6366,{"date":311,"open":276,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",9.44,8.93,9.36,0.42,4.7,708954.884781,8129,9.2482,{"date":321,"open":322,"high":323,"low":324,"close":242,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",9.28,9.56,8.79,-0.27,-2.93,1010238.952836,16441,8.9849,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",10.65,10.68,9.17,9.21,-1.52,-14.17,665087.656841,12301,9.7182,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",11.01,11.47,10.63,10.73,0.02,0.19,752414.725802,10357,11.034,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.81,11.03,10.61,10.71,-0.15,-1.38,464893.176004,7007,10.8592,{"date":364,"open":354,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",11.05,10.62,10.86,-0.1,-0.91,238698.251698,5492,10.8715,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",11.45,11.66,10.91,10.96,-0.42,-3.69,384278.856672,6143,11.2318,{"date":385,"open":377,"high":386,"low":332,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",11.67,11.38,0.5,4.6,552810.740769,7404,11.1949,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":315,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.31,10.94,10.1,10.88,4.02,333345.525773,5123,10.611,{"date":404,"open":405,"high":377,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",10.89,10.45,10.46,-0.52,-4.74,290728.909027,4460,10.5667,{"date":414,"open":415,"high":375,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",11.41,10.9,10.98,-0.54,-4.69,239636.669524,5648,11.1111,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",11.97,12.235,11.46,11.52,-0.46,-3.84,261660.265773,4033,11.7016,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",12.56,13,11.9,11.98,-0.57,-4.54,324085.147484,4914,12.3049,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":306,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",11.26,12.82,11.24,12.55,12.46,567204.198485,6667,12.2156,{"date":456,"open":457,"high":458,"low":396,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",11.59,11.92,11.16,-0.23,-2.02,398364.146433,6114,11.4397,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",10.87,12.11,10.75,11.39,0.64,5.95,532797.993773,7981,11.6217,{"date":477,"open":438,"high":478,"low":479,"close":469,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",12.04,10.4,-1.26,-10.49,557420.750517,6266,10.9307,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":79,"volume":492,"transactions":493,"vwap":494},"2026-08-19",12.77,14.509,11.74,12.01,0.36,1406587.890053,12340,12.7071,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",10.35,11.71,11.65,1.18,11.27,746106.579284,8445,11.1607,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",11,11.0255,10.3143,10.47,-0.58,-5.25,414993.458179,5574,10.5869,{"date":517,"open":518,"high":519,"low":520,"close":365,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",10.72,11.3,9.7,0.72,6.97,637713.374427,8081,10.872,{"date":527,"open":528,"high":357,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",10.44,10.175,10.33,-0.09,-0.86,369446.96407,7582,10.3867,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":348,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",10.21,10.6,10.185,10.42,1.86,371289.376795,6059,10.371,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":388,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",9.77,10.675,9.66,10.23,5.14,502387.042223,6652,10.2287,{"date":557,"open":322,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",9.83,9.25,9.73,0.44,4.74,504711.853643,5425,9.5697,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",9.45,9.87,9.24,9.29,0.08,0.87,662401.940745,7914,9.5205,{"date":578,"open":579,"high":580,"low":581,"close":335,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",9.4,9.64,9.08,-0.34,-3.56,348583.47252,6600,9.282,{"date":588,"open":589,"high":590,"low":571,"close":591,"change":110,"percent_change":368,"volume":592,"transactions":593,"vwap":594},"2026-08-05",9.54,10,9.55,266872.572883,4806,9.7179,{"date":596,"open":571,"high":597,"low":598,"close":323,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",9.6,9.1,0.41,4.48,395938.208893,6052,9.3566,{"date":605,"open":606,"high":591,"low":581,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",9.38,9.15,-0.06,-0.65,243551.739276,3359,9.2419,{"date":614,"open":589,"high":550,"low":255,"close":335,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",-0.41,-4.26,213775.990783,3573,9.201,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",9.02,9.705,8.92,9.62,0.61,6.77,268303.318395,3470,9.436,{"date":632,"open":633,"high":550,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",9.35,9,9.01,-0.48,-5.06,247113.50017,3890,9.3184,{"date":642,"open":643,"high":644,"low":263,"close":305,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",9.92,10.2,-0.39,-3.95,216272.016815,3796,9.4754,{"date":651,"open":634,"high":652,"low":653,"close":654,"change":655,"percent_change":343,"volume":656,"transactions":657,"vwap":658},"2026-07-27",10.0437,8.9,9.88,0.98,277410.024226,4055,9.798,{"date":660,"open":597,"high":661,"low":662,"close":653,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",9.815,8.72,-0.72,-7.48,243809.672293,3100,9.0393,{"date":669,"open":670,"high":671,"low":607,"close":625,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",9.37,9.805,0.01,0.1,242334.973266,3111,9.6357,{"date":678,"open":679,"high":397,"low":305,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",9.81,9.61,-0.3,-3.03,290622.669859,3242,9.7186,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",9.69,10.095,9.51,9.91,0.26,2.69,264457.1122,3807,9.8121,{"date":698,"open":548,"high":699,"low":680,"close":700,"change":267,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",10.3696,9.65,-1.23,159648.255507,3286,9.7365,{"date":706,"open":707,"high":708,"low":323,"close":548,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":548},"2026-07-17",9.63,9.94,-0.18,-1.81,181200,{"date":713,"open":714,"high":715,"low":312,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",9.96,10.05,9.95,0.11,1.12,365000,{"date":721,"open":538,"high":497,"low":560,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",9.84,-0.35,-3.43,219100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",10.41,10.57,10.03,10.19,-0.25,-2.39,270700,{"date":736,"open":737,"high":738,"low":590,"close":528,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":528},"2026-07-13",10.5,10.56,-0.14,-1.32,191200,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",11.31,10.18,10.58,-0.64,-5.7,282000,{"date":751,"open":752,"high":753,"low":332,"close":754,"change":388,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-09",10.66,11.96,11.22,4.66,521500,{"date":758,"open":759,"high":468,"low":760,"close":518,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":518},"2026-07-08",11.33,10.38,-0.88,-7.59,541800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",12.16,12.21,11.58,11.6,-0.43,-3.57,443100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",12.54,12.94,11.76,12.03,-0.51,-4.07,516700,{"date":783,"open":784,"high":785,"low":490,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-07-02",12.31,12.72,0.29,2.37,458000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",13.07,13.43,12,12.25,-0.8,-6.13,644500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",12.78,13.54,12.53,13.05,0.31,2.43,352000,{"date":808,"open":375,"high":809,"low":810,"close":811,"change":812,"percent_change":501,"volume":813,"transactions":9,"vwap":811},"2026-06-29",13.1,11.43,12.74,1.29,461200,{"date":815,"open":722,"high":816,"low":722,"close":375,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":375},"2026-06-26",11.68,1.6,16.24,3172800,{"date":821,"open":722,"high":469,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",9.78,9.85,0.22,2.28,352600,{"date":828,"open":680,"high":829,"low":830,"close":707,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":707},"2026-06-24",10.06,9.43,0.12,1.26,285600,{"date":835,"open":520,"high":836,"low":837,"close":690,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":690},"2026-06-23",10.25,9.34,-0.11,-1.14,223300,{"date":842,"open":843,"high":829,"low":830,"close":625,"change":672,"percent_change":673,"volume":844,"transactions":9,"vwap":625},"2026-06-22",9.82,253800,{"date":846,"open":847,"high":644,"low":848,"close":680,"change":267,"percent_change":701,"volume":849,"transactions":9,"vwap":680},"2026-06-18",9.8,9.32,320300,{"date":851,"open":852,"high":853,"low":634,"close":560,"change":135,"percent_change":854,"volume":855,"transactions":9,"vwap":560},"2026-06-17",9.14,9.86,7.28,265700,{"date":857,"open":690,"high":323,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",8.87,9.07,-0.26,-2.79,190000,{"date":864,"open":276,"high":865,"low":276,"close":253,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":253},"2026-06-15",9.89,0.58,6.63,316000,{"date":870,"open":871,"high":275,"low":872,"close":254,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":254},"2026-06-12",8.62,8.5,0.23,2.7,228900,{"date":877,"open":878,"high":662,"low":879,"close":880,"change":235,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",8.36,8.01,8.52,1.91,248200,{"date":884,"open":885,"high":598,"low":886,"close":878,"change":615,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-06-10",8.63,8.32,-4.68,155100,{"date":890,"open":263,"high":589,"low":872,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",8.77,-0.21,-2.34,205000,{"date":896,"open":634,"high":897,"low":653,"close":255,"change":347,"percent_change":824,"volume":898,"transactions":9,"vwap":255},"2026-06-08",9.48,189000,{"date":900,"open":822,"high":558,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",8.73,8.96,-0.82,-8.38,229300,{"date":907,"open":322,"high":731,"low":322,"close":822,"change":150,"percent_change":908,"volume":909,"transactions":9,"vwap":822},"2026-06-04",3.71,283200,{"date":911,"open":680,"high":912,"low":913,"close":830,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":830},"2026-06-03",9.79,9.05,-0.17,-1.77,353900,{"date":918,"open":760,"high":405,"low":919,"close":597,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":597},"2026-06-02",9.59,-1.19,-11.03,219600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":429,"volume":930,"transactions":9,"vwap":928},"2026-06-01",10.84,11.37,10.54,10.79,-0.05,213000,{"date":932,"open":760,"high":398,"low":933,"close":925,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":925},"2026-05-29",10.15,0.54,5.24,200600,{"date":938,"open":939,"high":407,"low":569,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",10.37,10.3,-0.07,-0.68,696300,{"date":945,"open":946,"high":947,"low":847,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-05-27",9.9,10.69,0.47,4.75,374800,{"date":952,"open":507,"high":926,"low":843,"close":946,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-05-26",-1.01,-9.26,402400,{"date":957,"open":958,"high":959,"low":960,"close":377,"change":732,"percent_change":961,"volume":962,"transactions":9,"vwap":377},"2026-05-22",11.08,11.5,10.82,-2.24,223700,{"date":964,"open":927,"high":344,"low":479,"close":459,"change":388,"percent_change":965,"volume":966,"transactions":9,"vwap":459},"2026-05-21",4.69,185200,{"date":968,"open":416,"high":969,"low":737,"close":752,"change":347,"percent_change":348,"volume":970,"transactions":9,"vwap":752},"2026-05-20",11.4,236600,{"date":972,"open":973,"high":974,"low":737,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",11.56,11.57,10.64,-1.11,-9.45,428100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",13.03,13.42,11.23,11.75,-1.5,-11.32,812200,{"date":989,"open":437,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",13.44,12.51,13.25,0.07,0.53,377600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":573,"percent_change":18,"volume":1002,"transactions":9,"vwap":1001},"2026-05-14",12.5,13.5,12.18,13.18,441100,{"date":1004,"open":387,"high":1005,"low":1006,"close":784,"change":130,"percent_change":1007,"volume":1008,"transactions":9,"vwap":784},"2026-05-13",12.39,10.8,6.76,449700,{"date":1010,"open":738,"high":1011,"low":691,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",12.06,11.53,1.58,15.88,407700,{"date":1017,"open":1018,"high":398,"low":865,"close":716,"change":110,"percent_change":368,"volume":1019,"transactions":9,"vwap":716},"2026-05-11",10.53,634500,{"date":1021,"open":1022,"high":366,"low":276,"close":714,"change":1023,"percent_change":871,"volume":1024,"transactions":9,"vwap":714},"2026-05-08",9.19,0.79,567000,{"date":1026,"open":1027,"high":714,"low":263,"close":334,"change":795,"percent_change":1028,"volume":1029,"transactions":9,"vwap":334},"2026-05-07",9.93,-8.02,238800,{"date":1031,"open":541,"high":1032,"low":708,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",10.76,9.97,-0.31,-3.02,230400,{"date":1038,"open":1039,"high":752,"low":715,"close":1039,"change":672,"percent_change":673,"volume":1040,"transactions":9,"vwap":1039},"2026-05-05",10.28,148500,{"date":1042,"open":1043,"high":760,"low":520,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",9.75,10.27,0.59,6.1,216900,{"date":1049,"open":580,"high":847,"low":253,"close":1050,"change":105,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",9.68,0.62,158800,{"date":1054,"open":1055,"high":520,"low":1056,"close":625,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":625},"2026-04-30",9.27,9.22,0.51,5.6,195600,{"date":1061,"open":294,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",9.26,8.33,9.11,0.55,6.43,226200,{"date":1069,"open":891,"high":598,"low":1070,"close":1071,"change":709,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",7.9,8.56,-2.06,213300,{"date":1075,"open":690,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",9.72,8.74,-0.92,-9.52,263000,{"date":1082,"open":1083,"high":447,"low":680,"close":550,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":550},"2026-04-24",10.7,-1.04,-9.72,176900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1083,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1083},"2026-04-23",11.64,10.67,-0.9,-7.76,152000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":769,"change":739,"percent_change":920,"volume":1099,"transactions":9,"vwap":769},"2026-04-22",11.95,12.12,11.28,132800,{"date":1101,"open":1102,"high":489,"low":519,"close":489,"change":348,"percent_change":1103,"volume":1104,"transactions":9,"vwap":489},"2026-04-21",11.55,1.65,127800,{"date":1106,"open":438,"high":1107,"low":1012,"close":1102,"change":723,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1102},"2026-04-20",12.15,-2.94,163100,{"date":1111,"open":1112,"high":766,"low":983,"close":438,"change":135,"percent_change":1113,"volume":1114,"transactions":9,"vwap":438},"2026-04-17",11.48,5.87,203000,{"date":1116,"open":1117,"high":1102,"low":377,"close":449,"change":125,"percent_change":1118,"volume":1119,"transactions":9,"vwap":449},"2026-04-16",11.09,3.69,159900,{"date":1121,"open":947,"high":459,"low":927,"close":925,"change":873,"percent_change":1122,"volume":1123,"transactions":9,"vwap":925},"2026-04-15",2.17,311900,{"date":1125,"open":548,"high":366,"low":548,"close":356,"change":157,"percent_change":1126,"volume":1127,"transactions":9,"vwap":356},"2026-04-14",7.5,440800,{"date":1129,"open":1130,"high":479,"low":1130,"close":569,"change":573,"percent_change":1131,"volume":1132,"transactions":9,"vwap":569},"2026-04-13",9.03,9.67,409400,{"date":1134,"open":1135,"high":570,"low":1136,"close":634,"change":110,"percent_change":838,"volume":1137,"transactions":9,"vwap":634},"2026-04-10",9.12,8.58,706100,{"date":1139,"open":589,"high":823,"low":1140,"close":635,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":635},"2026-04-09",8.8,-0.49,-5.16,245700,{"date":1145,"open":1146,"high":323,"low":1147,"close":1148,"change":521,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-08",9.04,8.78,9.5,8.2,459200,{"date":1152,"open":1153,"high":568,"low":265,"close":1147,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1147},"2026-04-07",9.31,-0.66,-6.99,335400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":312,"change":429,"percent_change":1161,"volume":1162,"transactions":9,"vwap":312},"2026-04-06",10.07,9.2,-4.65,369600,{"date":1164,"open":823,"high":407,"low":597,"close":946,"change":709,"percent_change":1165,"volume":1166,"transactions":9,"vwap":946},"2026-04-02",-1.79,252600,{"date":1168,"open":518,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1036,"transactions":9,"vwap":1171},"2026-04-01",10.95,10.02,10.08,-0.5,-4.73,{"date":1175,"open":548,"high":1176,"low":548,"close":746,"change":66,"percent_change":1177,"volume":1178,"transactions":9,"vwap":746},"2026-03-31",11.14,9.3,474300,{"date":1180,"open":847,"high":407,"low":1181,"close":1050,"change":214,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1050},"2026-03-30",9.46,-1.33,299400,{"date":1185,"open":1044,"high":927,"low":679,"close":679,"change":663,"percent_change":1186,"volume":1187,"transactions":9,"vwap":679},"2026-03-27",-6.84,201500,{"date":1189,"open":367,"high":470,"low":1027,"close":1018,"change":418,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1018},"2026-03-26",-4.88,454300,{"date":1193,"open":1194,"high":1195,"low":1032,"close":1196,"change":672,"percent_change":285,"volume":1197,"transactions":9,"vwap":1196},"2026-03-25",10.97,11.84,11.07,476300,{"date":1199,"open":1200,"high":1201,"low":416,"close":1202,"change":609,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-24",11.69,11.78,11.06,-5.55,409500,{"date":1206,"open":793,"high":1207,"low":1012,"close":498,"change":838,"percent_change":1208,"volume":1209,"transactions":9,"vwap":498},"2026-03-23",12.24,-0.93,551100,{"date":1211,"open":365,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",12.19,11.02,11.82,0.84,7.65,1630200,{"date":1219,"open":489,"high":1220,"low":1221,"close":417,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":417},"2026-03-19",12.08,10.92,-0.76,-6.47,483200,{"date":1226,"open":1227,"high":1228,"low":973,"close":489,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":489},"2026-03-18",12.95,13.75,-1.1,-8.57,500300,{"date":1233,"open":1234,"high":1235,"low":777,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-17",11.89,13.06,12.84,0.89,7.45,146900,{"date":1241,"open":959,"high":1242,"low":447,"close":1096,"change":52,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1096},"2026-03-16",12.4,4.28,150100,{"date":1246,"open":1247,"high":1247,"low":960,"close":427,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":427},"2026-03-13",12.32,-0.32,-2.72,500800,{"date":1252,"open":1001,"high":1253,"low":959,"close":1201,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1201},"2026-03-12",13.2,-1.4,-10.62,613200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1001,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1001},"2026-03-11",14.2,14.6,12.62,-0.84,-5.99,394600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-10",14.99,15.17,14.02,-0.89,-5.97,168500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":994,"percent_change":1118,"volume":1279,"transactions":9,"vwap":1278},"2026-03-09",14.16,15.78,14.1,14.91,273100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1229,"volume":1287,"transactions":9,"vwap":1285},"2026-03-06",14.58,14.77,13.84,14.38,-0.16,207800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-05",15.11,16.18,14.26,14.54,-0.62,-4.09,223900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":853,"volume":1304,"transactions":9,"vwap":1302},"2026-03-04",15.07,15.66,13.9,15.16,1.36,410700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":21,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-03",14.88,15.36,13.62,13.8,-7.26,144300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1307,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1307},"2026-03-02",14.18,14.95,13.61,1.1,7.98,420600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-27",13.49,14.28,13.78,0.14,1.03,270800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-26",14.47,14.94,13.39,13.64,-1.25,-8.39,464400,{"date":1339,"open":1332,"high":1340,"low":1341,"close":1342,"change":110,"percent_change":941,"volume":1343,"transactions":9,"vwap":1342},"2026-02-25",15.43,14.51,14.89,212000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-24",14.23,15.23,14.21,14.9,0.43,2.97,336000,{"date":1354,"open":1347,"high":1347,"low":1355,"close":1331,"change":615,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1331},"2026-02-23",13.51,-2.76,305000,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1307,"change":1294,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1307},"2026-02-20",15.89,14.73,-4,285500,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1222,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-19",16.5,14.5,15.5,-4.67,811100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":934,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-18",15.75,16.39,15.53,16.26,3.44,443900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-17",15.35,16.25,15.25,15.72,0.67,4.45,482500,{"date":1389,"open":1390,"high":1391,"low":1367,"close":1392,"change":824,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-13",14.82,16.16,15.05,1.48,307600,{"date":1396,"open":1367,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-12",15.77,14.39,14.83,0.34,2.35,370100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":66,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",13.6,14.68,13.29,14.49,6.62,315000,{"date":1412,"open":1413,"high":1267,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-10",14.56,13.3,13.59,-0.96,-6.6,420100,{"date":1420,"open":1421,"high":1421,"low":1277,"close":1422,"change":1423,"percent_change":1400,"volume":1424,"transactions":9,"vwap":1422},"2026-02-09",15.87,14.55,0.05,441400,{"date":1426,"open":1427,"high":1366,"low":1228,"close":1367,"change":1172,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1367},"2026-02-06",15.22,-3.33,831600,{"date":176,"open":1431,"high":25,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},17.049999,14.37,15,-2.05,-12.02,4900800]