[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDA":3,"homepage-market-summary":30,"stock-historical-MDA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MDA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MDA Space Ltd.","NYSE",null,"Common Stock","MDA Space Ltd is a developer and manufacturer of technology and services to the space industry. It is an international space mission partner and robotics, satellite systems, and geo-intelligence pioneer. It is engaged in communications satellites, Earth and space observation, space exploration, and infrastructure. The Company collaborates and partners with governments and space agencies, commercial space companies, and defence and aerospace prime contractors in the space industry. Geographically, it generates the majority of its revenue from Canada.","4,000",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},29,29.41,29.5099,28.3863,30.25,-1.25,-4.13,1005917.716713,12407,28.7842,49.37,23.23,1231853.6085955172,22.1,145,{"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},1231854,178618773.24635,-5.84,"2026-03-12",[181,182,192,203,214,224,235,245,256,266,276,287,298,309,319,329,340,350,360,369,379,390,401,412,422,432,441,450,459,470,479,487,496,507,518,529,539,549,560,571,582,593,602,613,624,634,645,656,664,673,683,692,701,710,721,732,742,750,757,766,775,783,792,800,807,815,824,833,842,850,859,867,876,884,891,899,905,914,923,932,941,949,957,964,971,977,986,994,1002,1011,1020,1029,1037,1046,1055,1063,1071,1080,1089,1098,1107,1114,1121,1128,1135,1144,1153,1160,1167,1173,1179,1187,1194,1200,1207,1216,1224,1231,1239,1247,1252,1258,1264,1272,1279,1284,1291,1297,1305,1311,1319,1328,1336,1344,1351,1359,1368,1375,1384,1391,1400,1407,1413,1419,1424],{"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":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",30.01,30.62,29.72,0.75,2.54,958147.469944,9131,30.1621,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",29.64,29.695,29.15,29.5,-0.39,-1.3,729569.965999,7914,29.4517,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",29.32,30.415,29.1597,29.89,0.92,3.18,910298.477921,10282,29.7859,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":52,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",29.59,29.84,28.6,28.97,-2.23,1131383.580488,12765,29.1104,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",29.6,30.5,29.4,29.63,-0.01,-0.03,1287620.072284,14778,29.8759,{"date":236,"open":237,"high":238,"low":239,"close":194,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",31.27,31.49,29.62,-1.41,-4.54,2315908.942833,14647,29.8756,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",30.98,31.85,30.81,31.05,-0.44,-1.4,1214504.303438,11616,31.1742,{"date":257,"open":258,"high":259,"low":260,"close":238,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",31.5,32.225,31.17,0.01,0.03,1491759.502096,15510,31.6934,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":150,"volume":273,"transactions":274,"vwap":275},"2026-09-24",31.1,32.16,30.72,31.48,-0.11,982487.250986,11680,31.4826,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",31.51,31.89,31,31.59,0.26,0.83,1045663.961901,13970,31.5169,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",32.07,32.3,31.045,31.33,-0.46,-1.45,1708264.504972,14295,31.3836,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",31.01,32.28,30.93,31.79,1.72,5.72,1659376.153817,13487,31.7462,{"date":310,"open":311,"high":312,"low":196,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",30.46,30.67,30.07,-0.34,-1.12,1589436.998879,12977,29.8647,{"date":320,"open":313,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",30.8,29.95,30.41,1.32,4.54,922546.864785,10978,30.4112,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",29.33,30,28.72,29.09,0.14,0.48,1224409.330026,11455,29.1576,{"date":341,"open":342,"high":343,"low":218,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",28.91,29.9,28.95,0.1,0.35,750937.627606,10845,29.1941,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":121,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",28.34,29.13,28.19,28.85,-0.41,566031.995453,8028,28.7782,{"date":361,"open":353,"high":362,"low":363,"close":219,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",29.2229,28.26,0.09,0.31,1262825.713239,10758,28.8775,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":71,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",28.75,30.355,28.67,28.88,0.24,2071511.636448,16377,29.2313,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",29.965,30.54,28.7,28.81,-1.33,-4.41,1150719.236867,11938,29.0304,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",29.68,30.39,29.39,30.14,0.62,2.1,1810017.385878,12852,30.0978,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",29.3,29.8,28.8824,29.52,0.46,1.58,1038977.814982,10280,29.4351,{"date":413,"open":352,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",29.23,28.135,29.06,1.04,3.71,1318899.376037,11606,28.8319,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":150,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",28.5,28.655,27.57,28.02,-1.23,847981.933942,10031,28.0212,{"date":433,"open":434,"high":384,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",28.37,28.04,-0.52,-1.8,1461961.830808,13674,28.3941,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":261,"percent_change":262,"volume":447,"transactions":448,"vwap":449},"2026-08-31",28.84,29.03,28.62,28.89,1583603.921787,6662,28.8628,{"date":451,"open":452,"high":453,"low":371,"close":374,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",30.3,30.5012,-1.48,-4.87,949017.719004,12286,29.0898,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",30.005,30.45,29.67,30.36,0.78,2.64,632079.102524,8482,30.2164,{"date":471,"open":216,"high":472,"low":331,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",30.58,29.58,0.12,0.41,645392.537638,8825,29.8448,{"date":480,"open":481,"high":481,"low":196,"close":482,"change":483,"percent_change":95,"volume":484,"transactions":485,"vwap":486},"2026-08-25",30.6,29.46,-0.23,2783024.342446,13174,29.4567,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":428,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",30.68,29.55,29.69,-3.98,1163318.899916,16804,29.7984,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",31.72,32.01,30.86,30.92,-0.33,-1.06,1079617.783886,14360,31.2351,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",32.31,32.6,31.13,31.25,-1.18,-3.64,956847.175901,13493,31.405,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",34.31,34.758,32.2038,32.43,-1.58,-4.65,745292.088817,12320,32.7248,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":20,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",34.84,34.98,33.655,34.01,-3.55,716736.726563,10403,34.1657,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":335,"volume":546,"transactions":547,"vwap":548},"2026-08-17",35.4,36.75,35.13,35.26,0.05,537395.695748,9246,35.655,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",35.39,36.15,34.545,35.21,0.4,1.15,669093.797054,11531,35.0974,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",35.9,36.8,34.76,34.81,-0.82,-2.3,856317.775186,12041,35.5453,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",35.04,35.915,34.275,35.63,1.43,4.18,1309729.835256,18228,35.2618,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",33.59,34.64,32.91,34.2,0.79,2.36,668543.466496,11210,34.1448,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":513,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",34.8,35.23,33.41,-3.41,1059571.864309,16333,33.9709,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",34.18,35.18,32.76,34.59,0.33,0.96,1803350.944685,23889,34.4073,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",34,35.02,33.2,34.26,0.32,0.94,994281.134982,16445,34.2506,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":502,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",34.57,34.86,33.91,33.94,-0.96,908685.912349,15322,34.3468,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",33.36,35.06,33.1,34.27,2.05,6.36,2112064.338636,29946,34.4495,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",30.47,32.275,30.34,32.22,1.97,6.51,1042453.278901,14973,31.8096,{"date":657,"open":658,"high":659,"low":491,"close":19,"change":231,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",30.84,31.12,-0.1,983115.706162,13749,30.3635,{"date":665,"open":229,"high":462,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",29.44,30.28,1.52,5.29,830173.536725,11365,30.1498,{"date":674,"open":675,"high":676,"low":424,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",29.53,29.96,28.76,-1.13,-3.78,1425821.718043,16814,29.0903,{"date":684,"open":217,"high":685,"low":686,"close":208,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",30.115,28.24,-0.08,-0.27,1043048.355593,11390,29.3554,{"date":693,"open":694,"high":695,"low":15,"close":696,"change":555,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",29.92,30.44,29.97,1.35,888783.289222,12941,29.7563,{"date":702,"open":268,"high":268,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",29.26,29.57,-1.31,-4.24,1438625.75142,16195,29.8326,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",31.09,31.94,30.43,30.88,-0.73,-2.31,1084309.412044,16764,30.8786,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",31.36,31.87,30.55,31.61,0.04,0.13,1003148.341218,14279,31.345,{"date":733,"open":734,"high":735,"low":332,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",30.04,31.84,31.57,1.57,5.23,1300572.916131,16571,31.3469,{"date":743,"open":744,"high":745,"low":746,"close":332,"change":157,"percent_change":81,"volume":747,"transactions":748,"vwap":749},"2026-07-20",30.33,31.02,29.93,1170896.229366,13934,30.2381,{"date":751,"open":752,"high":500,"low":753,"close":754,"change":513,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-17",30.59,29.24,30.24,-3.76,2882100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",32.73,33,30.52,31.42,-1.79,-5.39,2325900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",33.92,34.51,32.39,33.21,-0.68,-2.01,2166000,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",32.02,34.080002,33.89,2.42,7.69,2825700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",33.73,33.74,31.41,31.47,-2.53,-7.44,3548400,{"date":793,"open":794,"high":795,"low":796,"close":615,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":615},"2026-07-10",35.34,35.49,33.85,-1.39,-3.93,3559500,{"date":801,"open":576,"high":802,"low":803,"close":551,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":551},"2026-07-09",36.29,35,-3.28,-8.48,8492900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":131,"volume":814,"transactions":9,"vwap":812},"2026-07-08",39.25,39.73,38.13,38.67,-0.86,636900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",41.2,41.34,38.79,39.53,-2.58,-6.13,731700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",41.58,42.54,40.3,42.11,1.36,3.34,2102900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",39.99,41.86,39.33,40.75,1.25,3.16,1296600,{"date":843,"open":844,"high":845,"low":837,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",40.77,41.38,39.5,-1.78,-4.31,650700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",38.09,41.53,37.88,41.28,3.2,8.4,1163200,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",36.049999,38.43,38.080002,2.44,6.85,1269800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",35.83,36.39,35.080002,35.64,-0.4,-1.11,1052900,{"date":877,"open":878,"high":879,"low":605,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",37.74,38.049999,36.040001,-1.56,-4.15,1518500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":874,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",39.11,39.62,37.6,-2.87,1635700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":772,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-23",37.55,39.54,37.52,38.71,-1.73,1665900,{"date":900,"open":901,"high":902,"low":837,"close":903,"change":230,"percent_change":231,"volume":904,"transactions":9,"vwap":903},"2026-06-22",40.86,41.66,39.39,1598500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",39.7,40.060001,37.81,39.4,0.44,1.13,2552600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",37.84,40.16,37.79,38.96,1.39,3.7,2482700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",37.45,38.76,37.0099983,37.57,-0.55,-1.44,2660400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",38.4,38.44,36.77,38.12,0.85,2.28,1465200,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",41.93,36.26,37.27,-3.56,-8.72,1995700,{"date":950,"open":951,"high":952,"low":895,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",38.42,41.12,40.83,3.09,8.19,1851400,{"date":958,"open":959,"high":960,"low":961,"close":878,"change":727,"percent_change":962,"volume":963,"transactions":9,"vwap":878},"2026-06-10",37.37,38.69,36.84,0.11,792500,{"date":965,"open":966,"high":828,"low":967,"close":968,"change":874,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-09",39.31,35.58,37.7,-2.86,1342100,{"date":972,"open":910,"high":973,"low":974,"close":975,"change":336,"percent_change":839,"volume":976,"transactions":9,"vwap":975},"2026-06-08",39.46,38.26,38.81,868200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",40.23,40.45,37.77,38.33,-2.76,-6.72,1378700,{"date":987,"open":988,"high":853,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",39.42,39.049999,41.09,0.84,2.09,1207100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":822,"volume":1001,"transactions":9,"vwap":999},"2026-06-03",42.22,42.45,40.080002,40.25,-2.63,944500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",42.64,43.79,41.5,42.88,0.42,0.99,1346600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",43.58,44.4,42.27,42.46,-2.27,-5.07,1060300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",47.029999,47.099998,43.16,44.73,-3.95,-8.11,2088800,{"date":1030,"open":1031,"high":25,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",46.26,45.91,48.68,2.25,4.85,1764700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",46.51,47.040001,45.5,46.43,1.64,3.66,1832500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",44.6,45.8,42.61,44.79,1.68,3.9,2445000,{"date":1056,"open":1006,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",43.66,40.94,43.11,1.92,4.66,1020800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":466,"volume":1070,"transactions":9,"vwap":1068},"2026-05-21",39.41,42.040001,39.29,41.19,1.06,784400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",39.27,40.35,38.73,40.13,1.16,2.98,904600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",39,39.34,37.2,38.97,-0.91,-2.28,921400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",39.080002,42.19,38.75,39.88,2.01,5.31,854800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",37.67,38.65,37.25,37.87,-1.37,-3.49,569900,{"date":1108,"open":919,"high":1109,"low":1110,"close":1111,"change":620,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-14",39.66,37.4,39.24,2.45,724300,{"date":1115,"open":968,"high":1116,"low":1117,"close":1118,"change":609,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",38.61,36.34,38.3,2.57,703400,{"date":1122,"open":1123,"high":888,"low":1124,"close":1125,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-12",37.099998,35.55,37.34,0,615300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1125,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-05-11",34.97,37.62,2.73,7.89,1212800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",34.24,34.92,33.15,34.61,0.36,1.05,562600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",33.37,34.71,30.23,34.25,2.07,6.43,768400,{"date":1154,"open":382,"high":1155,"low":1148,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",32.7,32.18,1.67,5.47,594000,{"date":1161,"open":280,"high":1162,"low":343,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",31.58,30.51,-0.37,-1.2,332500,{"date":1168,"open":1169,"high":762,"low":452,"close":715,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":715},"2026-05-04",30.76,-0.05,-0.16,583800,{"date":1174,"open":302,"high":1175,"low":1176,"close":302,"change":1177,"percent_change":88,"volume":1178,"transactions":9,"vwap":302},"2026-05-01",31.73,30.48,0.28,416500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-04-30",29.12,30.65,28.98,1.55,5.33,428900,{"date":1188,"open":1189,"high":647,"low":1190,"close":1191,"change":678,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",30.35,28.96,29.1,-3.74,413800,{"date":1195,"open":1196,"high":1197,"low":482,"close":1148,"change":1198,"percent_change":821,"volume":1199,"transactions":9,"vwap":1148},"2026-04-28",30.49,30.57,-0.8,542200,{"date":1201,"open":1202,"high":509,"low":1203,"close":1204,"change":1205,"percent_change":679,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",32.29,30.82,31.030001,-1.22,530400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-24",33.32,33.47,32.17,32.25,-0.61,-1.86,397500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":437,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",34.35,34.56,32,32.86,-5.19,436400,{"date":1225,"open":520,"high":1226,"low":1227,"close":1228,"change":991,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",34.94,33.51,34.66,2.48,719500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":126,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",34.45,34.89,33.6,33.82,-1.69,503300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":567,"volume":1246,"transactions":9,"vwap":1244},"2026-04-20",35.42,35.48,33.53,34.4,-0.81,811300,{"date":1248,"open":1249,"high":925,"low":626,"close":554,"change":101,"percent_change":1250,"volume":1251,"transactions":9,"vwap":554},"2026-04-17",35.8,-0.84,729700,{"date":1253,"open":1254,"high":1255,"low":618,"close":1256,"change":938,"percent_change":1112,"volume":1257,"transactions":9,"vwap":1256},"2026-04-16",34.7,35.89,35.51,984200,{"date":1259,"open":1260,"high":1228,"low":1261,"close":1228,"change":1262,"percent_change":831,"volume":1263,"transactions":9,"vwap":1228},"2026-04-15",33.5,32.63,1.12,819200,{"date":1265,"open":1266,"high":1267,"low":770,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-14",32.75,34.38,33.54,2.23,7.12,1389700,{"date":1273,"open":1163,"high":787,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",30.1,31.31,0.72,2.35,698400,{"date":1280,"open":1163,"high":260,"low":1281,"close":752,"change":474,"percent_change":1282,"volume":1283,"transactions":9,"vwap":752},"2026-04-10",30.31,0.39,532600,{"date":1285,"open":1286,"high":1204,"low":1287,"close":647,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":647},"2026-04-09",29.48,29.17,1.07,3.64,556400,{"date":1292,"open":392,"high":1293,"low":373,"close":228,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":228},"2026-04-08",30.73,0.81,2.83,662600,{"date":1298,"open":15,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",29.21,28.040001,28.59,-0.5,-1.72,598000,{"date":1306,"open":434,"high":332,"low":1307,"close":334,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":334},"2026-04-06",27.51,1.88,6.91,1776900,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",24.44,27.86,27.21,1.3,5.02,675000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",25.97,26.76,25.83,25.91,0.59,2.33,1036200,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",23.85,25.56,25.32,1.71,7.24,775100,{"date":1337,"open":1338,"high":1339,"low":26,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-30",24.52,24.66,23.61,-1.21,-4.88,1014800,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",26.55,24.82,-1.75,-6.59,966100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",27.4,27.8,26.57,-1.24,-4.46,429400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",29.02,29.049999,26.3,27.81,-1.42,-4.86,1342200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":414,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":414},"2026-03-24",32.09,28.31,-3.39,-10.39,907300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",31.46,32.71,30.29,32.62,1.22,3.89,552000,{"date":1385,"open":1380,"high":1386,"low":1204,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",33.75,31.4,-1.34,-4.09,623200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",33.31,33.49,31.97,32.74,-0.92,-2.73,1184700,{"date":1401,"open":735,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1402},"2026-03-18",33.66,31.63,1.78,5.58,1153400,{"date":1408,"open":1409,"high":301,"low":1377,"close":1410,"change":1411,"percent_change":304,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",31.65,31.88,0.54,570400,{"date":1414,"open":185,"high":1415,"low":1189,"close":1416,"change":697,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-16",31.53,31.34,4.5,1067700,{"date":1420,"open":280,"high":1421,"low":343,"close":1422,"change":1245,"percent_change":1000,"volume":1423,"transactions":9,"vwap":1422},"2026-03-13",31.8,29.99,863900,{"date":179,"open":1220,"high":1425,"low":695,"close":321,"change":1165,"percent_change":1426,"volume":1427,"transactions":9,"vwap":321},32.26,-3.75,2312000]