[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COAG":3,"homepage-market-summary":29,"stock-historical-COAG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"COAG","2026-10-02",{"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},"Hemab Therapeutics Holdings, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Hemab Therapeutics Holdings Inc is a clinical-stage biotechnology company developing therapies for the treatment of blood coagulation disorders. It focuses on discovering, developing, and commercializing treatments for conditions such as Glanzmann thrombasthenia, Factor VII deficiency, and von Willebrand disease. Its flagship candidate, sutacimig (HMB-001), is a bispecific antibody currently in clinical trials for the prophylactic treatment of Glanzmann thrombasthenia and Factor VII deficiency. The company has one operating segment, engaged in the research and development of prophylactic therapeutics for bleeding disorders.","Cambridge, MA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.11,31.49,30.06,31.06,0.05,0.16,354144.505495,7996,30.7801,55.42,23,413730.78099455143,25,107,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"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":27,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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":13},"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":65,"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":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},413731,44269193.566417,-8.5,"2026-05-01",[178,179,189,200,211,221,232,243,254,264,275,286,296,307,318,329,338,349,359,369,380,391,402,413,424,435,445,456,467,477,488,499,510,521,532,542,551,561,572,582,592,603,614,624,634,644,654,664,673,684,694,705,715,725,736,745,754,763,771,779,787,796,805,812,821,829,838,845,853,860,869,878,885,893,900,909,918,925,934,942,950,958,964,972,980,989,997,1006,1015,1023,1031,1038,1047,1054,1061,1069,1076,1085,1094,1102,1109,1115,1123,1129,1136,1141,1150],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":181,"high":182,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",30.82,31.35,29.63,0.22,0.71,437787.889764,10153,30.6689,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",32.92,33.27,30.8,30.84,-1.76,-5.4,865203.7613,10696,31.9931,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",32.99,33.95,31.8032,32.6,-0.52,-1.57,452048.216672,9032,32.7344,{"date":212,"open":213,"high":214,"low":205,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.39,34.41,33.12,-1.62,-4.66,348531.926067,10304,33.2127,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",35.7,36.1,34.735,34.74,-0.98,-2.74,266539.833357,7381,35.0559,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",36.89,37.64,34.005,35.72,-1.01,-2.75,401282.9151,11248,35.3997,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",38.38,38.98,34.99,36.73,-1.52,-3.97,417075.0841,11794,36.3992,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":157,"volume":261,"transactions":262,"vwap":263},"2026-09-22",38.53,39.805,37.42,38.25,0.28,550079.615107,12076,38.6315,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",41.2,43.205,37.54,37.97,-3.22,-7.82,556767.137788,11927,38.8139,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",41.67,42.31,40.85,41.19,-0.03,-0.07,4149492.846329,13590,41.2337,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":120,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",41.23,43.465,40.42,41.22,0.61,429042.610902,11275,41.8213,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",40.44,43.98,39.97,40.97,0.86,2.14,597198.699943,12915,41.7743,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",40.15,40.65,39.29,40.11,-0.36,-0.89,256936.606183,8718,39.9205,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",39.4,40.88,38.79,40.47,1.07,2.72,459390.193406,9857,39.9568,{"date":330,"open":331,"high":332,"low":246,"close":320,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",40.26,42.4843,-0.48,-1.2,408085.238729,7734,39.8068,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",44.32,44.515,39.495,39.88,-4.62,-10.38,433565.475143,11361,41.2029,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":282,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",44.77,46.2,43.05,44.5,-0.16,429284.0124,9531,44.3406,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":20,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",44.03,45.49,43.1,44.57,0.36,360079.4884,10224,44.4588,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",43.4,45.4925,43.29,44.41,0.04,0.09,302045.5743,8758,44.5385,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",44.62,45.28,43.02,44.37,-0.33,-0.74,257208.765148,6515,44.2547,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",44.51,46.83,42.71,44.7,0.68,1.54,325203.94652,9093,44.4001,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",45.81,47,43.34,44.02,-1.71,-3.74,318133.2408,9018,44.4249,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",44.66,46.43,43.08,45.73,0.89,1.98,591647.5394,7115,45.2316,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",48.84,49.37,44.635,44.84,-4.65,-9.4,260078.5507,10656,46.3289,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":292,"volume":442,"transactions":443,"vwap":444},"2026-08-27",49.15,51.11,48.61,49.49,0.3,354964.668921,11358,49.4887,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",49.77,52,47.97,49.19,-0.46,-0.93,334193.1708,8136,49.0083,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",46.67,50.36,46.58,49.65,2.98,6.39,527159.6218,8929,48.7979,{"date":468,"open":469,"high":470,"low":471,"close":458,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",49.1,50.149,46.46,-2.49,-5.07,336958.566334,9237,47.6288,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",48.85,52.9997,46.99,49.16,0.96,1.99,391756.1782,10071,49.0412,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",50.76,51.69,46.57,48.2,-3.46,-6.7,424898.22185,10895,48.3985,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",53.42,54.05,50.85,51.66,-0.78,-1.49,279905.792956,6231,51.7048,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",53,55.365,52.304,52.44,-1.15,-2.15,179643.049675,5335,53.3163,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",54.78,55.18,51.77,53.59,-1.35,-2.46,208924.309299,6575,53.1817,{"date":533,"open":534,"high":24,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",53.76,50.5901,54.94,0.99,1.84,101163.43236,3907,53.7668,{"date":543,"open":544,"high":524,"low":448,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",54.74,53.95,0.47,0.88,171358.454397,4815,54.0887,{"date":552,"open":553,"high":554,"low":503,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",52.12,54.655,53.48,1.74,3.36,277102.531367,6965,52.9128,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",49.87,52.27,49.6199,51.74,1.87,3.75,251552.544242,6542,51.4235,{"date":573,"open":574,"high":575,"low":576,"close":563,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",49.66,51.805,48.755,0.21,0.42,299088.988926,6792,50.3749,{"date":583,"open":584,"high":585,"low":586,"close":574,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",52.51,53.3316,48.62,-2.5,-4.79,415696.374223,10951,50.393,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",50.2,53.61,49.8,52.16,2.07,4.13,278750.650553,7754,51.7316,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",46.77,50.16,46.29,50.09,3.57,7.67,353399.414204,6726,48.5831,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",45.23,49.475,46.52,1.52,3.38,482670.369101,8253,47.5498,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",47.72,44.6545,45,-2.55,-5.36,699515.012501,11818,45.8515,{"date":635,"open":636,"high":586,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",47.37,45.44,47.55,0.08,0.17,447272.910347,8991,46.7828,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":325,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",43.75,49.63,42.24,47.47,6.08,820759.833822,10635,46.8056,{"date":655,"open":656,"high":479,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",48.78,43.985,44.75,-2.51,-5.31,517583.931403,7691,45.1733,{"date":665,"open":503,"high":503,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",45.1101,47.26,-3.13,-6.21,430564.32581,8868,47.423,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",47.78,50.75,45.795,50.39,3.08,6.51,386281.971647,7913,49.2641,{"date":685,"open":686,"high":687,"low":353,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",45.78,49.11,47.31,1.48,3.23,778642.775843,12999,46.4444,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",49.14,49.895,45.64,45.83,-3.4,-6.91,536407.327327,9046,46.669,{"date":706,"open":707,"high":708,"low":667,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",47.77,49.44,49.23,0.95,1.97,240740.039976,4947,48.8096,{"date":716,"open":450,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",50.765,47.4575,48.28,-1.11,-2.25,376062.950594,6879,48.3758,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",50.28,52.145,47.0557,49.39,0.1,0.2,568922.474886,11503,49.7119,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",43.58,50.11,43.26,49.29,4.76,10.69,320000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",43.31,45.27,42.81,44.53,1.21,2.79,394000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",42.23,44.15,39.65,43.32,0.01,0.02,307400,{"date":764,"open":765,"high":766,"low":767,"close":747,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":747},"2026-07-14",38.83,43.92,38.36,3.8,9.62,323800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":689,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-13",38.39,42.029999,37.99,39.51,3.89,369700,{"date":780,"open":781,"high":767,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",37.21,34.98,38.029999,0.83,2.23,210400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",34,38.45,33.57,37.2,3.31,9.77,313400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",31.39,35.49,30.74,33.89,2.4,7.62,347100,{"date":806,"open":807,"high":808,"low":809,"close":16,"change":619,"percent_change":810,"volume":811,"transactions":9,"vwap":16},"2026-07-07",29.92,32.19,29.54,5.07,162000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",31.31,32.040001,29.61,29.97,-1.03,-3.32,618100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":344,"volume":828,"transactions":9,"vwap":826},"2026-07-02",32.51,33.21,30.32,31,-1.5,251800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",36.17,37.09,32.41,32.5,-4.23,-11.52,228800,{"date":839,"open":840,"high":841,"low":842,"close":248,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":248},"2026-06-30",36.63,38.22,35.11,0,321600,{"date":846,"open":847,"high":848,"low":849,"close":248,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":248},"2026-06-29",32.44,38.87,31.42,4.36,13.47,362200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":94,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",27.56,33.18,32.37,16.77,329200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",28.9,29.76,27.47,27.72,-1.04,-3.62,126400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",29.15,30.9,27.69,28.76,-0.39,-1.34,135000,{"date":879,"open":880,"high":16,"low":881,"close":871,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":871},"2026-06-23",31.16,27.83,-2.59,-8.16,347900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",29.25,31.98,31.74,2.5,8.55,355800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":752,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",26.81,29.47,29.24,10.55,1548100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",26.21,27.95,25.42,26.45,0.94,3.68,372600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",24.89,25.96,23.81,25.51,0.43,1.71,375400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":731,"percent_change":125,"volume":924,"transactions":9,"vwap":923},"2026-06-15",25.11,26.5,24.55,25.08,199700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",26.85,27,24.8,24.98,-1.96,-7.28,168800,{"date":935,"open":936,"high":903,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",25.55,25.41,26.94,1.39,5.44,191000,{"date":943,"open":944,"high":945,"low":946,"close":936,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":936},"2026-06-10",27.02,27.76,24.5,-1.45,-5.37,231000,{"date":951,"open":952,"high":953,"low":954,"close":928,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":928},"2026-06-09",25.69,27.61,25.45,1.45,5.68,182500,{"date":959,"open":960,"high":961,"low":962,"close":936,"change":120,"percent_change":537,"volume":963,"transactions":9,"vwap":936},"2026-06-08",26.39,27.25,24.61,202400,{"date":965,"open":966,"high":967,"low":946,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",25.62,26.4,25.3,-0.11,-0.43,184200,{"date":973,"open":974,"high":975,"low":976,"close":937,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":937},"2026-06-04",26.68,27.059999,25.18,-0.76,-2.9,105700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",26.89,28.25,25.9,26.17,-1.3,-4.73,211100,{"date":990,"open":991,"high":992,"low":993,"close":864,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":864},"2026-06-02",26.54,27.6,26.07,0.34,1.25,194500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",28.049999,28.47,26.41,27.13,-1.37,-4.81,128900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",27.7,29.44,27.29,28.5,0.5,1.79,123700,{"date":1016,"open":1017,"high":1018,"low":992,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",29.26,29.89,28,-0.6,-2.1,133000,{"date":1024,"open":1019,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",30,27.66,28.6,0.76,2.73,147900,{"date":1032,"open":1033,"high":1019,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",26.75,27.84,1.95,7.53,270900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",26.3,27.040001,25.21,25.89,-0.41,-1.56,135200,{"date":1048,"open":993,"high":1049,"low":1050,"close":1040,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-05-21",27.81,25.4,-0.17,-0.64,193400,{"date":1055,"open":1056,"high":921,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",24.21,26.47,1.03,4.05,161800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":408,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-19",27.15,27.43,24.6,25.44,-6.3,132600,{"date":1070,"open":1071,"high":1072,"low":904,"close":1063,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1063},"2026-05-18",27.62,27.94,-0.92,-3.28,151200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",28.36,29.22,27.11,28.07,-0.3,-1.06,118300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",28.43,29.31,27.3,28.37,-0.19,-0.67,157600,{"date":1095,"open":1096,"high":1097,"low":1050,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",26,28.65,28.56,2.66,10.27,209700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":984,"change":65,"percent_change":1107,"volume":1108,"transactions":9,"vwap":984},"2026-05-12",24.63,26.38,24.53,3.6,142700,{"date":1110,"open":1111,"high":1112,"low":25,"close":27,"change":1113,"percent_change":333,"volume":1114,"transactions":9,"vwap":27},"2026-05-11",25.1,25.31,-0.12,239300,{"date":1116,"open":1117,"high":1118,"low":922,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",25.74,26.59,25.12,-0.62,-2.41,207100,{"date":1124,"open":1125,"high":1096,"low":1126,"close":1117,"change":37,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1117},"2026-05-07",24.96,23.76,2.92,202100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":760,"percent_change":375,"volume":1135,"transactions":9,"vwap":1134},"2026-05-06",25.25,25.98,23.48,25.01,569600,{"date":1137,"open":913,"high":1138,"low":913,"close":27,"change":1139,"percent_change":876,"volume":1140,"transactions":9,"vwap":27},"2026-05-05",25.5,-0.34,461200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",30.87,32,24.94,25.34,-8.66,-25.47,579000,{"date":176,"open":928,"high":1151,"low":928,"close":789,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":789},36.61,7,25.93,4113600]