[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDA":3,"homepage-market-summary":30,"stock-historical-MDA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MDA","2026-10-06",{"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},30.25,30.01,30.62,29.72,29.5,0.75,2.54,787211.271531,9107,30.1441,49.37,23.23,1232235.5509112778,26.9,144,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1232236,177441919.331224,-1.79,"2026-03-12",[182,183,193,204,215,226,236,247,257,268,279,290,301,311,321,330,340,351,360,370,381,392,402,412,422,431,440,449,460,469,478,487,498,509,520,531,541,552,563,574,585,594,605,616,626,637,648,656,665,675,684,694,703,714,724,734,744,751,759,768,776,785,793,800,809,818,827,836,844,853,861,870,878,885,893,899,908,917,926,935,943,951,958,965,971,980,988,996,1005,1014,1023,1031,1040,1049,1057,1064,1072,1081,1090,1099,1106,1113,1120,1127,1136,1145,1152,1159,1165,1172,1180,1187,1193,1200,1209,1217,1224,1233,1241,1247,1253,1259,1267,1274,1279,1286,1292,1300,1306,1314,1323,1331,1339,1346,1354,1363,1370,1379,1386,1395,1402,1408,1414,1419],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",29.64,29.695,29.15,-0.39,-1.3,729569.965999,7914,29.4517,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",29.32,30.415,29.1597,29.89,0.92,3.18,910298.477921,10282,29.7859,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",29.59,29.84,28.6,28.97,-0.66,-2.23,1131383.580488,12765,29.1104,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",29.6,30.5,29.4,29.63,-0.01,-0.03,1287620.072284,14778,29.8759,{"date":227,"open":228,"high":229,"low":230,"close":185,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",31.27,31.49,29.62,-1.41,-4.54,2315908.942833,14647,29.8756,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",30.98,31.85,30.81,31.05,-0.44,-1.4,1214504.303438,11616,31.1742,{"date":248,"open":249,"high":250,"low":251,"close":229,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",31.5,32.225,31.17,0.01,0.03,1491759.502096,15510,31.6934,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",31.1,32.16,30.72,31.48,-0.11,-0.35,982487.250986,11680,31.4826,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",31.51,31.89,31,31.59,0.26,0.83,1045663.961901,13970,31.5169,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",32.07,32.3,31.045,31.33,-0.46,-1.45,1708264.504972,14295,31.3836,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",31.01,32.28,30.93,31.79,1.72,5.72,1659376.153817,13487,31.7462,{"date":302,"open":303,"high":304,"low":187,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",30.46,30.67,30.07,-0.34,-1.12,1589436.998879,12977,29.8647,{"date":312,"open":305,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",30.8,29.95,30.41,1.32,4.54,922546.864785,10978,30.4112,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":82,"percent_change":46,"volume":327,"transactions":328,"vwap":329},"2026-09-16",29.33,30,28.72,29.09,1224409.330026,11455,29.1576,{"date":331,"open":332,"high":333,"low":208,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",28.91,29.9,28.95,0.1,0.35,750937.627606,10845,29.1941,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",28.34,29.13,28.19,28.85,-0.12,-0.41,566031.995453,8028,28.7782,{"date":352,"open":343,"high":353,"low":354,"close":209,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",29.2229,28.26,0.09,0.31,1262825.713239,10758,28.8775,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":107,"volume":367,"transactions":368,"vwap":369},"2026-09-10",28.75,30.355,28.67,28.88,0.07,2071511.636448,16377,29.2313,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",29.965,30.54,28.7,28.81,-1.33,-4.41,1150719.236867,11938,29.0304,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",29.68,30.39,29.39,30.14,0.62,2.1,1810017.385878,12852,30.0978,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":137,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",29.3,29.8,28.8824,29.52,1.58,1038977.814982,10280,29.4351,{"date":403,"open":342,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",29.23,28.135,29.06,1.04,3.71,1318899.376037,11606,28.8319,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":264,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",28.5,28.655,27.57,28.02,-1.23,847981.933942,10031,28.0212,{"date":423,"open":424,"high":375,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",28.37,28.04,-0.52,-1.8,1461961.830808,13674,28.3941,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":252,"percent_change":253,"volume":437,"transactions":438,"vwap":439},"2026-08-31",28.84,29.03,28.62,28.89,1583603.921787,6662,28.8628,{"date":441,"open":442,"high":443,"low":362,"close":365,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",30.3,30.5012,-1.48,-4.87,949017.719004,12286,29.0898,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",30.005,30.45,29.67,30.36,0.78,2.64,632079.102524,8482,30.2164,{"date":461,"open":206,"high":462,"low":323,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",30.58,29.58,0.12,0.41,645392.537638,8825,29.8448,{"date":470,"open":471,"high":471,"low":187,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",30.6,29.46,-0.23,-0.77,2783024.342446,13174,29.4567,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":418,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",30.68,29.55,29.69,-3.98,1163318.899916,16804,29.7984,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",31.72,32.01,30.86,30.92,-0.33,-1.06,1079617.783886,14360,31.2351,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",32.31,32.6,31.13,31.25,-1.18,-3.64,956847.175901,13493,31.405,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",34.31,34.758,32.2038,32.43,-1.58,-4.65,745292.088817,12320,32.7248,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",34.84,34.98,33.655,34.01,-1.25,-3.55,716736.726563,10403,34.1657,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":82,"volume":538,"transactions":539,"vwap":540},"2026-08-17",35.4,36.75,35.13,35.26,0.05,537395.695748,9246,35.655,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",35.39,36.15,34.545,35.21,0.4,1.15,669093.797054,11531,35.0974,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",35.9,36.8,34.76,34.81,-0.82,-2.3,856317.775186,12041,35.5453,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",35.04,35.915,34.275,35.63,1.43,4.18,1309729.835256,18228,35.2618,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",33.59,34.64,32.91,34.2,0.79,2.36,668543.466496,11210,34.1448,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":504,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",34.8,35.23,33.41,-3.41,1059571.864309,16333,33.9709,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",34.18,35.18,32.76,34.59,0.33,0.96,1803350.944685,23889,34.4073,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",34,35.02,33.2,34.26,0.32,0.94,994281.134982,16445,34.2506,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":493,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",34.57,34.86,33.91,33.94,-0.96,908685.912349,15322,34.3468,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",33.36,35.06,33.1,34.27,2.05,6.36,2112064.338636,29946,34.4495,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",30.47,32.275,30.34,32.22,1.97,6.51,1042453.278901,14973,31.8096,{"date":649,"open":650,"high":651,"low":482,"close":15,"change":222,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",30.84,31.12,-0.1,983115.706162,13749,30.3635,{"date":657,"open":220,"high":452,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",29.44,30.28,1.52,5.29,830173.536725,11365,30.1498,{"date":666,"open":667,"high":668,"low":414,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",29.53,29.96,28.76,-1.13,-3.78,1425821.718043,16814,29.0903,{"date":676,"open":207,"high":677,"low":678,"close":198,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",30.115,28.24,-0.08,-0.27,1043048.355593,11390,29.3554,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":547,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",29.92,30.44,29,29.97,1.35,888783.289222,12941,29.7563,{"date":695,"open":259,"high":259,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",29.26,29.57,-1.31,-4.24,1438625.75142,16195,29.8326,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",31.09,31.94,30.43,30.88,-0.73,-2.31,1084309.412044,16764,30.8786,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":152,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",31.36,31.87,30.55,31.61,0.13,1003148.341218,14279,31.345,{"date":725,"open":726,"high":727,"low":324,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",30.04,31.84,31.57,1.57,5.23,1300572.916131,16571,31.3469,{"date":735,"open":736,"high":737,"low":738,"close":324,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",30.33,31.02,29.93,-0.24,-0.79,1170896.229366,13934,30.2381,{"date":745,"open":746,"high":491,"low":747,"close":748,"change":504,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-17",30.59,29.24,30.24,-3.76,2882100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":179,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-16",32.73,33,30.52,31.42,-5.39,2325900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",33.92,34.51,32.39,33.21,-0.68,-2.01,2166000,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",32.02,34.080002,33.89,2.42,7.69,2825700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",33.73,33.74,31.41,31.47,-2.53,-7.44,3548400,{"date":786,"open":787,"high":788,"low":789,"close":607,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":607},"2026-07-10",35.34,35.49,33.85,-1.39,-3.93,3559500,{"date":794,"open":568,"high":795,"low":796,"close":543,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":543},"2026-07-09",36.29,35,-3.28,-8.48,8492900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",39.25,39.73,38.13,38.67,-0.86,-2.18,636900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",41.2,41.34,38.79,39.53,-2.58,-6.13,731700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",41.58,42.54,40.3,42.11,1.36,3.34,2102900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",39.99,41.86,39.33,40.75,1.25,3.16,1296600,{"date":837,"open":838,"high":839,"low":831,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",40.77,41.38,39.5,-1.78,-4.31,650700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",38.09,41.53,37.88,41.28,3.2,8.4,1163200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",36.049999,38.43,38.080002,2.44,6.85,1269800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",35.83,36.39,35.080002,35.64,-0.4,-1.11,1052900,{"date":871,"open":872,"high":873,"low":597,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",37.74,38.049999,36.040001,-1.56,-4.15,1518500,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":868,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",39.11,39.62,37.6,-2.87,1635700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":765,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-23",37.55,39.54,37.52,38.71,-1.73,1665900,{"date":894,"open":895,"high":896,"low":831,"close":897,"change":221,"percent_change":222,"volume":898,"transactions":9,"vwap":897},"2026-06-22",40.86,41.66,39.39,1598500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",39.7,40.060001,37.81,39.4,0.44,1.13,2552600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",37.84,40.16,37.79,38.96,1.39,3.7,2482700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",37.45,38.76,37.0099983,37.57,-0.55,-1.44,2660400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",38.4,38.44,36.77,38.12,0.85,2.28,1465200,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",41.93,36.26,37.27,-3.56,-8.72,1995700,{"date":944,"open":945,"high":946,"low":889,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",38.42,41.12,40.83,3.09,8.19,1851400,{"date":952,"open":953,"high":954,"low":955,"close":872,"change":152,"percent_change":956,"volume":957,"transactions":9,"vwap":872},"2026-06-10",37.37,38.69,36.84,0.11,792500,{"date":959,"open":960,"high":822,"low":961,"close":962,"change":868,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-09",39.31,35.58,37.7,-2.86,1342100,{"date":966,"open":904,"high":967,"low":968,"close":969,"change":46,"percent_change":833,"volume":970,"transactions":9,"vwap":969},"2026-06-08",39.46,38.26,38.81,868200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",40.23,40.45,37.77,38.33,-2.76,-6.72,1378700,{"date":981,"open":982,"high":847,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",39.42,39.049999,41.09,0.84,2.09,1207100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":816,"volume":995,"transactions":9,"vwap":993},"2026-06-03",42.22,42.45,40.080002,40.25,-2.63,944500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",42.64,43.79,41.5,42.88,0.42,0.99,1346600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",43.58,44.4,42.27,42.46,-2.27,-5.07,1060300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",47.029999,47.099998,43.16,44.73,-3.95,-8.11,2088800,{"date":1024,"open":1025,"high":25,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",46.26,45.91,48.68,2.25,4.85,1764700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",46.51,47.040001,45.5,46.43,1.64,3.66,1832500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",44.6,45.8,42.61,44.79,1.68,3.9,2445000,{"date":1050,"open":1000,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",43.66,40.94,43.11,1.92,4.66,1020800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":142,"percent_change":456,"volume":1063,"transactions":9,"vwap":1062},"2026-05-21",39.41,42.040001,39.29,41.19,784400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":147,"volume":1071,"transactions":9,"vwap":1069},"2026-05-20",39.27,40.35,38.73,40.13,1.16,904600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",39,39.34,37.2,38.97,-0.91,-2.28,921400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",39.080002,42.19,38.75,39.88,2.01,5.31,854800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",37.67,38.65,37.25,37.87,-1.37,-3.49,569900,{"date":1100,"open":913,"high":1101,"low":1102,"close":1103,"change":612,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",39.66,37.4,39.24,2.45,724300,{"date":1107,"open":962,"high":1108,"low":1109,"close":1110,"change":601,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",38.61,36.34,38.3,2.57,703400,{"date":1114,"open":1115,"high":882,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-12",37.099998,35.55,37.34,0,615300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1117,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-05-11",34.97,37.62,2.73,7.89,1212800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",34.24,34.92,33.15,34.61,0.36,1.05,562600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",33.37,34.71,30.23,34.25,2.07,6.43,768400,{"date":1146,"open":373,"high":1147,"low":1140,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",32.7,32.18,1.67,5.47,594000,{"date":1153,"open":272,"high":1154,"low":333,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",31.58,30.51,-0.37,-1.2,332500,{"date":1160,"open":1161,"high":756,"low":442,"close":708,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":708},"2026-05-04",30.76,-0.05,-0.16,583800,{"date":1166,"open":294,"high":1167,"low":1168,"close":294,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":294},"2026-05-01",31.73,30.48,0.28,0.91,416500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-04-30",29.12,30.65,28.98,1.55,5.33,428900,{"date":1181,"open":1182,"high":639,"low":1183,"close":1184,"change":670,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",30.35,28.96,29.1,-3.74,413800,{"date":1188,"open":1189,"high":1190,"low":472,"close":1140,"change":1191,"percent_change":815,"volume":1192,"transactions":9,"vwap":1140},"2026-04-28",30.49,30.57,-0.8,542200,{"date":1194,"open":1195,"high":500,"low":1196,"close":1197,"change":1198,"percent_change":671,"volume":1199,"transactions":9,"vwap":1197},"2026-04-27",32.29,30.82,31.030001,-1.22,530400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",33.32,33.47,32.17,32.25,-0.61,-1.86,397500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":427,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",34.35,34.56,32,32.86,-5.19,436400,{"date":1218,"open":511,"high":1219,"low":1220,"close":1221,"change":985,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",34.94,33.51,34.66,2.48,719500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",34.45,34.89,33.6,33.82,-0.58,-1.69,503300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":559,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",35.42,35.48,33.53,34.4,-0.81,811300,{"date":1242,"open":1243,"high":919,"low":618,"close":546,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":546},"2026-04-17",35.8,-0.3,-0.84,729700,{"date":1248,"open":1249,"high":1250,"low":610,"close":1251,"change":932,"percent_change":1104,"volume":1252,"transactions":9,"vwap":1251},"2026-04-16",34.7,35.89,35.51,984200,{"date":1254,"open":1255,"high":1221,"low":1256,"close":1221,"change":1257,"percent_change":825,"volume":1258,"transactions":9,"vwap":1221},"2026-04-15",33.5,32.63,1.12,819200,{"date":1260,"open":1261,"high":1262,"low":763,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",32.75,34.38,33.54,2.23,7.12,1389700,{"date":1268,"open":1155,"high":780,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",30.1,31.31,0.72,2.35,698400,{"date":1275,"open":1155,"high":251,"low":1276,"close":746,"change":464,"percent_change":1277,"volume":1278,"transactions":9,"vwap":746},"2026-04-10",30.31,0.39,532600,{"date":1280,"open":1281,"high":1197,"low":1282,"close":639,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":639},"2026-04-09",29.48,29.17,1.07,3.64,556400,{"date":1287,"open":383,"high":1288,"low":364,"close":219,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":219},"2026-04-08",30.73,0.81,2.83,662600,{"date":1293,"open":688,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",29.21,28.040001,28.59,-0.5,-1.72,598000,{"date":1301,"open":424,"high":324,"low":1302,"close":326,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":326},"2026-04-06",27.51,1.88,6.91,1776900,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",24.44,27.86,27.21,1.3,5.02,675000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",25.97,26.76,25.83,25.91,0.59,2.33,1036200,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",23.85,25.56,25.32,1.71,7.24,775100,{"date":1332,"open":1333,"high":1334,"low":26,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-30",24.52,24.66,23.61,-1.21,-4.88,1014800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",26.55,24.82,-1.75,-6.59,966100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-26",27.4,27.8,26.57,-1.24,-4.46,429400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",29.02,29.049999,26.3,27.81,-1.42,-4.86,1342200,{"date":1364,"open":1365,"high":1365,"low":1366,"close":404,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":404},"2026-03-24",32.09,28.31,-3.39,-10.39,907300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",31.46,32.71,30.29,32.62,1.22,3.89,552000,{"date":1380,"open":1375,"high":1381,"low":1197,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",33.75,31.4,-1.34,-4.09,623200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",33.31,33.49,31.97,32.74,-0.92,-2.73,1184700,{"date":1396,"open":727,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1397},"2026-03-18",33.66,31.63,1.78,5.58,1153400,{"date":1403,"open":1404,"high":293,"low":1372,"close":1405,"change":1406,"percent_change":296,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",31.65,31.88,0.54,570400,{"date":1409,"open":17,"high":1410,"low":1182,"close":1411,"change":690,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-16",31.53,31.34,4.5,1067700,{"date":1415,"open":272,"high":1416,"low":333,"close":1417,"change":1239,"percent_change":994,"volume":1418,"transactions":9,"vwap":1417},"2026-03-13",31.8,29.99,863900,{"date":180,"open":1213,"high":1420,"low":687,"close":313,"change":1157,"percent_change":1421,"volume":1422,"transactions":9,"vwap":313},32.26,-3.75,2312000]