[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MESH":3,"homepage-market-summary":27,"stock-historical-MESH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MESH","2026-10-06",{"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},"Meshflow Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Meshflow Acquisition Corp is a blank check company.","Chicago, IL",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.08,10.09,-0.01,-0.1,19800.990177,23,10.0899,10.13,9.87,92946.04882032934,80.8,167,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},92946,15521990.152995,1.61,"2026-01-30",[179,180,187,195,203,209,213,221,229,234,239,245,250,255,260,265,270,275,280,287,295,303,310,315,319,324,329,336,342,348,355,362,368,374,379,385,390,394,399,405,410,415,421,428,434,439,444,450,456,464,469,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,521,524,527,530,533,536,539,541,543,545,548,551,553,556,558,560,563,566,569,573,575,578,580,583,585,587,589,591,593,598,600,602,605,607,609,612,615,618,620,623,626,628,631,633,635,637,639,643,645,650,653,655,658,661,664,668,670,672,676,679,682,684,686,689,692,695,699,701,703,705,707,710,713,715,718,721,724,727,730,732,735,737,739,742,745,748,750,753,756,758,760,763,766,769,772,774,776,779,782,785,788],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",10.095,0,12265.975,65,10.0904,{"date":188,"open":189,"high":189,"low":15,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",10.115,-0.02,-0.2,169405.975,177,10.0901,{"date":196,"open":16,"high":197,"low":15,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",10.11,0.02,0.2,124122.975,46,10.0815,{"date":204,"open":16,"high":16,"low":15,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":21},"2026-09-30",0.01,0.1,178154.975,149,{"date":210,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":183,"volume":211,"transactions":212,"vwap":15},"2026-09-29",385.975,17,{"date":214,"open":15,"high":15,"low":215,"close":15,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",10.075,0.005,0.05,48792.975,397,10.0799,{"date":222,"open":15,"high":15,"low":223,"close":215,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",10.07,-0.005,-0.05,53451.975,287,10.0766,{"date":230,"open":215,"high":231,"low":223,"close":15,"change":183,"percent_change":183,"volume":232,"transactions":233,"vwap":220},"2026-09-24",10.0804,276157.975,714,{"date":235,"open":215,"high":16,"low":215,"close":15,"change":205,"percent_change":206,"volume":236,"transactions":237,"vwap":238},"2026-09-23",569467.975,1239,10.0789,{"date":240,"open":241,"high":15,"low":223,"close":223,"change":183,"percent_change":183,"volume":242,"transactions":243,"vwap":244},"2026-09-22",10.071,117500.975,403,10.0703,{"date":246,"open":215,"high":215,"low":223,"close":223,"change":224,"percent_change":225,"volume":247,"transactions":248,"vwap":249},"2026-09-21",54527.975,335,10.0711,{"date":251,"open":15,"high":15,"low":252,"close":215,"change":183,"percent_change":183,"volume":253,"transactions":201,"vwap":254},"2026-09-18",10.0702,2818.975,10.0791,{"date":256,"open":15,"high":257,"low":215,"close":215,"change":224,"percent_change":225,"volume":258,"transactions":259,"vwap":220},"2026-09-17",10.085,295652.975,314,{"date":261,"open":262,"high":262,"low":15,"close":15,"change":17,"percent_change":18,"volume":263,"transactions":264,"vwap":231},"2026-09-16",10.1,74636.543,74,{"date":266,"open":16,"high":16,"low":16,"close":16,"change":205,"percent_change":206,"volume":267,"transactions":268,"vwap":269},"2026-09-15",15360.975,72,10.0898,{"date":271,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":183,"volume":272,"transactions":273,"vwap":274},"2026-09-14",240.788033,20,10.0854,{"date":276,"open":21,"high":16,"low":15,"close":15,"change":183,"percent_change":183,"volume":277,"transactions":278,"vwap":279},"2026-09-11",428976.975,229,10.0812,{"date":281,"open":16,"high":262,"low":15,"close":15,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-10",-0.0182,-0.18,53528.888,197,10.0892,{"date":288,"open":197,"high":197,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-09",10.0982,-0.0068,-0.07,1601684.975,717,10.1022,{"date":296,"open":22,"high":22,"low":262,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-08",10.105,0.0253,0.25,1352987.513,1287,10.1187,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":-6,"volume":307,"transactions":308,"vwap":309},"2026-09-04",10.0797,-0.0003,200.975,16,10.0624,{"date":311,"open":15,"high":15,"low":15,"close":15,"change":205,"percent_change":206,"volume":312,"transactions":313,"vwap":314},"2026-09-02",278.975,115,10.0753,{"date":316,"open":15,"high":15,"low":223,"close":223,"change":183,"percent_change":183,"volume":317,"transactions":318,"vwap":314},"2026-09-01",4743.975,38,{"date":320,"open":15,"high":15,"low":223,"close":223,"change":17,"percent_change":18,"volume":321,"transactions":322,"vwap":323},"2026-08-31",4520.975,40,10.0782,{"date":325,"open":15,"high":15,"low":215,"close":15,"change":216,"percent_change":217,"volume":326,"transactions":327,"vwap":328},"2026-08-28",1458.975,32,10.0759,{"date":330,"open":331,"high":215,"low":331,"close":215,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":223},"2026-08-27",10.065,0.015,0.15,51247.0749,206,{"date":337,"open":223,"high":223,"low":338,"close":338,"change":17,"percent_change":18,"volume":339,"transactions":340,"vwap":341},"2026-08-26",10.06,272275.975,67,10.0608,{"date":343,"open":338,"high":223,"low":338,"close":223,"change":344,"percent_change":183,"volume":345,"transactions":346,"vwap":347},"2026-08-25",0.0002,563694.975,239,10.0611,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":199,"volume":352,"transactions":353,"vwap":354},"2026-08-24",10.0698,0.0198,299.975,21,10.0661,{"date":356,"open":357,"high":357,"low":358,"close":357,"change":359,"percent_change":206,"volume":360,"transactions":340,"vwap":361},"2026-08-21",10.05,10.041,0.0096,207146.975,10.0477,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":225,"volume":366,"transactions":273,"vwap":367},"2026-08-20",10.0404,-0.0046,203.975,10.0408,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":216,"percent_change":217,"volume":372,"transactions":308,"vwap":373},"2026-08-18",10.04,10.045,661.975,10.0439,{"date":375,"open":371,"high":357,"low":370,"close":370,"change":183,"percent_change":183,"volume":376,"transactions":377,"vwap":378},"2026-08-17",318516.975,41,10.0447,{"date":380,"open":370,"high":370,"low":381,"close":370,"change":216,"percent_change":217,"volume":382,"transactions":383,"vwap":384},"2026-08-14",10.035,4236.975,39,10.0398,{"date":386,"open":387,"high":370,"low":387,"close":381,"change":183,"percent_change":183,"volume":388,"transactions":322,"vwap":389},"2026-08-13",10.03,5085.975,10.0347,{"date":391,"open":381,"high":381,"low":381,"close":381,"change":224,"percent_change":225,"volume":392,"transactions":353,"vwap":393},"2026-08-12",155.975,10.0344,{"date":395,"open":370,"high":370,"low":370,"close":370,"change":205,"percent_change":206,"volume":396,"transactions":397,"vwap":398},"2026-08-11",576.971144,24,10.0392,{"date":400,"open":401,"high":387,"low":401,"close":387,"change":183,"percent_change":183,"volume":402,"transactions":403,"vwap":404},"2026-08-07",10.025,8941.975,52,10.0294,{"date":406,"open":387,"high":387,"low":387,"close":387,"change":224,"percent_change":225,"volume":407,"transactions":408,"vwap":409},"2026-08-06",621.975,18,10.0293,{"date":411,"open":412,"high":381,"low":412,"close":381,"change":332,"percent_change":333,"volume":413,"transactions":273,"vwap":414},"2026-08-05",10.02,890.975,10.0231,{"date":416,"open":412,"high":412,"low":412,"close":412,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":412},"2026-08-04",0.0062,0.06,40151.975,47,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":149,"volume":425,"transactions":426,"vwap":427},"2026-08-03",10.0138,0.0038,573.55274,22,10.0146,{"date":429,"open":430,"high":431,"low":430,"close":430,"change":183,"percent_change":183,"volume":432,"transactions":433,"vwap":430},"2026-07-30",10.01,10.015,575879.93,71,{"date":435,"open":430,"high":430,"low":430,"close":430,"change":183,"percent_change":183,"volume":436,"transactions":437,"vwap":438},"2026-07-29",6761.975,31,10.0097,{"date":440,"open":441,"high":357,"low":430,"close":430,"change":17,"percent_change":18,"volume":442,"transactions":443,"vwap":430},"2026-07-28",10.0366,1130921.972526,124,{"date":445,"open":446,"high":446,"low":430,"close":412,"change":205,"percent_change":206,"volume":447,"transactions":448,"vwap":449},"2026-07-24",10.0424,1259.919475,25,10.0182,{"date":451,"open":430,"high":430,"low":430,"close":430,"change":452,"percent_change":453,"volume":454,"transactions":308,"vwap":455},"2026-07-23",-0.0032,-0.03,345.985,10.0104,{"date":457,"open":430,"high":412,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":443,"vwap":463},"2026-07-22",10,10.0132,0.0132,0.13,26547.975,10.0099,{"date":465,"open":430,"high":430,"low":458,"close":458,"change":17,"percent_change":18,"volume":466,"transactions":467,"vwap":468},"2026-07-21",202506.975,372,10.002,{"date":470,"open":471,"high":471,"low":430,"close":430,"change":183,"percent_change":183,"volume":472,"transactions":473,"vwap":474},"2026-07-20",10.0111,443.975,19,10.0106,{"date":476,"open":387,"high":387,"low":430,"close":430,"change":183,"percent_change":183,"volume":477,"transactions":9,"vwap":430},"2026-07-17",14200,{"date":479,"open":357,"high":357,"low":430,"close":430,"change":190,"percent_change":191,"volume":480,"transactions":9,"vwap":430},"2026-07-16",31500,{"date":482,"open":412,"high":387,"low":412,"close":387,"change":205,"percent_change":206,"volume":483,"transactions":9,"vwap":387},"2026-07-15",5600,{"date":485,"open":412,"high":412,"low":430,"close":412,"change":183,"percent_change":183,"volume":486,"transactions":9,"vwap":412},"2026-07-14",32100,{"date":488,"open":430,"high":412,"low":430,"close":412,"change":198,"percent_change":199,"volume":489,"transactions":9,"vwap":412},"2026-07-13",18500,{"date":491,"open":430,"high":430,"low":458,"close":458,"change":17,"percent_change":18,"volume":492,"transactions":9,"vwap":458},"2026-07-10",423300,{"date":494,"open":412,"high":412,"low":430,"close":430,"change":17,"percent_change":18,"volume":495,"transactions":9,"vwap":430},"2026-07-09",1200,{"date":497,"open":370,"high":357,"low":412,"close":412,"change":205,"percent_change":206,"volume":498,"transactions":9,"vwap":412},"2026-07-08",2100,{"date":500,"open":412,"high":412,"low":430,"close":430,"change":183,"percent_change":183,"volume":501,"transactions":9,"vwap":430},"2026-07-07",7600,{"date":503,"open":458,"high":430,"low":458,"close":430,"change":17,"percent_change":18,"volume":504,"transactions":9,"vwap":430},"2026-07-06",3400,{"date":506,"open":430,"high":412,"low":430,"close":412,"change":183,"percent_change":183,"volume":507,"transactions":9,"vwap":412},"2026-07-02",24200,{"date":509,"open":430,"high":412,"low":430,"close":412,"change":205,"percent_change":206,"volume":510,"transactions":9,"vwap":412},"2026-07-01",113700,{"date":512,"open":458,"high":412,"low":458,"close":430,"change":205,"percent_change":206,"volume":513,"transactions":9,"vwap":430},"2026-06-30",107000,{"date":515,"open":430,"high":430,"low":458,"close":458,"change":205,"percent_change":206,"volume":516,"transactions":9,"vwap":458},"2026-06-29",54900,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":520,"transactions":9,"vwap":519},"2026-06-26",9.99,4,{"date":522,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":523,"transactions":9,"vwap":519},"2026-06-25",200,{"date":525,"open":458,"high":458,"low":519,"close":519,"change":17,"percent_change":18,"volume":526,"transactions":9,"vwap":519},"2026-06-24",9200,{"date":528,"open":458,"high":458,"low":458,"close":458,"change":183,"percent_change":183,"volume":529,"transactions":9,"vwap":458},"2026-06-23",100,{"date":531,"open":519,"high":430,"low":519,"close":458,"change":205,"percent_change":206,"volume":532,"transactions":9,"vwap":458},"2026-06-22",62100,{"date":534,"open":458,"high":458,"low":519,"close":519,"change":183,"percent_change":183,"volume":535,"transactions":9,"vwap":519},"2026-06-18",44600,{"date":537,"open":458,"high":458,"low":519,"close":519,"change":17,"percent_change":18,"volume":538,"transactions":9,"vwap":519},"2026-06-17",3900,{"date":540,"open":458,"high":458,"low":458,"close":458,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":458},"2026-06-16",{"date":542,"open":458,"high":458,"low":458,"close":458,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":458},"2026-06-15",{"date":544,"open":458,"high":458,"low":458,"close":458,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":458},"2026-06-12",{"date":546,"open":458,"high":458,"low":458,"close":458,"change":205,"percent_change":206,"volume":547,"transactions":9,"vwap":458},"2026-06-11",400,{"date":549,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":550,"transactions":9,"vwap":519},"2026-06-10",25000,{"date":552,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-06-09",{"date":554,"open":458,"high":458,"low":519,"close":519,"change":183,"percent_change":183,"volume":555,"transactions":9,"vwap":519},"2026-06-08",11600,{"date":557,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-06-05",{"date":559,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":529,"transactions":9,"vwap":519},"2026-06-04",{"date":561,"open":519,"high":519,"low":519,"close":519,"change":205,"percent_change":206,"volume":562,"transactions":9,"vwap":519},"2026-06-03",6000,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":565},"2026-06-02",9.98,{"date":567,"open":458,"high":458,"low":565,"close":565,"change":183,"percent_change":183,"volume":568,"transactions":9,"vwap":565},"2026-06-01",5000,{"date":570,"open":519,"high":519,"low":571,"close":565,"change":17,"percent_change":18,"volume":572,"transactions":9,"vwap":565},"2026-05-29",9.97,8900,{"date":574,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-05-28",{"date":576,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":577,"transactions":9,"vwap":519},"2026-05-27",15000,{"date":579,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-05-26",{"date":581,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":582,"transactions":9,"vwap":519},"2026-05-22",600,{"date":584,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-05-21",{"date":586,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":520,"transactions":9,"vwap":519},"2026-05-20",{"date":588,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-05-19",{"date":590,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-05-18",{"date":592,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":519},"2026-05-15",{"date":594,"open":595,"high":519,"low":595,"close":519,"change":596,"percent_change":597,"volume":504,"transactions":9,"vwap":519},"2026-05-14",9.96,0.03,0.3,{"date":599,"open":595,"high":595,"low":595,"close":595,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":595},"2026-05-13",{"date":601,"open":595,"high":595,"low":595,"close":595,"change":205,"percent_change":206,"volume":172,"transactions":9,"vwap":595},"2026-05-12",{"date":603,"open":604,"high":604,"low":604,"close":604,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":604},"2026-05-11",9.95,{"date":606,"open":604,"high":604,"low":604,"close":604,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":604},"2026-05-08",{"date":608,"open":604,"high":604,"low":604,"close":604,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":604},"2026-05-07",{"date":610,"open":604,"high":604,"low":604,"close":604,"change":205,"percent_change":206,"volume":611,"transactions":9,"vwap":604},"2026-05-06",41400,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":614},"2026-05-05",9.94,{"date":616,"open":604,"high":604,"low":614,"close":614,"change":183,"percent_change":183,"volume":617,"transactions":9,"vwap":614},"2026-05-04",36800,{"date":619,"open":614,"high":614,"low":614,"close":614,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":614},"2026-05-01",{"date":621,"open":614,"high":604,"low":614,"close":614,"change":183,"percent_change":183,"volume":622,"transactions":9,"vwap":614},"2026-04-30",12700,{"date":624,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":18,"volume":625,"transactions":9,"vwap":614},"2026-04-29",5800,{"date":627,"open":604,"high":604,"low":604,"close":604,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":604},"2026-04-28",{"date":629,"open":604,"high":604,"low":604,"close":604,"change":205,"percent_change":206,"volume":630,"transactions":9,"vwap":604},"2026-04-27",2000,{"date":632,"open":614,"high":614,"low":614,"close":614,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":614},"2026-04-24",{"date":634,"open":614,"high":614,"low":614,"close":614,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":614},"2026-04-23",{"date":636,"open":614,"high":614,"low":614,"close":614,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":614},"2026-04-22",{"date":638,"open":614,"high":614,"low":614,"close":614,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":614},"2026-04-21",{"date":640,"open":641,"high":614,"low":641,"close":614,"change":205,"percent_change":206,"volume":642,"transactions":9,"vwap":614},"2026-04-20",9.93,13000,{"date":644,"open":641,"high":641,"low":641,"close":641,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":641},"2026-04-17",{"date":646,"open":647,"high":641,"low":648,"close":641,"change":198,"percent_change":199,"volume":649,"transactions":9,"vwap":641},"2026-04-16",9.92,9.9,55600,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":652},"2026-04-15",9.91,{"date":654,"open":652,"high":652,"low":652,"close":652,"change":205,"percent_change":206,"volume":523,"transactions":9,"vwap":652},"2026-04-14",{"date":656,"open":648,"high":652,"low":648,"close":648,"change":17,"percent_change":18,"volume":657,"transactions":9,"vwap":648},"2026-04-13",1500,{"date":659,"open":652,"high":652,"low":652,"close":652,"change":205,"percent_change":206,"volume":660,"transactions":9,"vwap":652},"2026-04-10",4400,{"date":662,"open":648,"high":648,"low":648,"close":648,"change":205,"percent_change":206,"volume":663,"transactions":9,"vwap":648},"2026-04-09",117100,{"date":665,"open":652,"high":652,"low":666,"close":666,"change":183,"percent_change":183,"volume":667,"transactions":9,"vwap":666},"2026-04-08",9.89,1600,{"date":669,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":666},"2026-04-07",{"date":671,"open":666,"high":666,"low":666,"close":666,"change":205,"percent_change":206,"volume":547,"transactions":9,"vwap":666},"2026-04-06",{"date":673,"open":652,"high":647,"low":674,"close":674,"change":17,"percent_change":18,"volume":675,"transactions":9,"vwap":674},"2026-04-02",9.88,35000,{"date":677,"open":666,"high":648,"low":674,"close":666,"change":183,"percent_change":183,"volume":678,"transactions":9,"vwap":666},"2026-04-01",123500,{"date":680,"open":666,"high":648,"low":666,"close":666,"change":183,"percent_change":183,"volume":681,"transactions":9,"vwap":666},"2026-03-31",104600,{"date":683,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":666},"2026-03-30",{"date":685,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":523,"transactions":9,"vwap":666},"2026-03-27",{"date":687,"open":674,"high":648,"low":674,"close":666,"change":205,"percent_change":206,"volume":688,"transactions":9,"vwap":666},"2026-03-26",6700,{"date":690,"open":674,"high":674,"low":23,"close":674,"change":183,"percent_change":183,"volume":691,"transactions":9,"vwap":674},"2026-03-25",92100,{"date":693,"open":674,"high":666,"low":23,"close":674,"change":205,"percent_change":206,"volume":694,"transactions":9,"vwap":674},"2026-03-24",342600,{"date":696,"open":674,"high":666,"low":23,"close":23,"change":453,"percent_change":697,"volume":698,"transactions":9,"vwap":23},"2026-03-23",-0.3,1336300,{"date":700,"open":648,"high":648,"low":648,"close":648,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":648},"2026-03-20",{"date":702,"open":648,"high":648,"low":648,"close":648,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":648},"2026-03-19",{"date":704,"open":648,"high":648,"low":648,"close":648,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":648},"2026-03-18",{"date":706,"open":648,"high":648,"low":648,"close":648,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":648},"2026-03-17",{"date":708,"open":648,"high":648,"low":666,"close":648,"change":205,"percent_change":206,"volume":709,"transactions":9,"vwap":648},"2026-03-16",6600,{"date":711,"open":666,"high":666,"low":666,"close":666,"change":205,"percent_change":206,"volume":712,"transactions":9,"vwap":666},"2026-03-13",9600,{"date":714,"open":674,"high":674,"low":674,"close":674,"change":183,"percent_change":183,"volume":523,"transactions":9,"vwap":674},"2026-03-12",{"date":716,"open":674,"high":674,"low":674,"close":674,"change":183,"percent_change":183,"volume":717,"transactions":9,"vwap":674},"2026-03-11",300,{"date":719,"open":666,"high":666,"low":674,"close":674,"change":183,"percent_change":183,"volume":720,"transactions":9,"vwap":674},"2026-03-10",8800,{"date":722,"open":666,"high":666,"low":674,"close":674,"change":183,"percent_change":183,"volume":723,"transactions":9,"vwap":674},"2026-03-09",2300,{"date":725,"open":666,"high":666,"low":674,"close":674,"change":183,"percent_change":183,"volume":726,"transactions":9,"vwap":674},"2026-03-06",32600,{"date":728,"open":674,"high":666,"low":674,"close":674,"change":17,"percent_change":18,"volume":729,"transactions":9,"vwap":674},"2026-03-05",59000,{"date":731,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":495,"transactions":9,"vwap":666},"2026-03-04",{"date":733,"open":652,"high":652,"low":666,"close":666,"change":183,"percent_change":183,"volume":734,"transactions":9,"vwap":666},"2026-03-03",87500,{"date":736,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":666},"2026-03-02",{"date":738,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":523,"transactions":9,"vwap":666},"2026-02-27",{"date":740,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":741,"transactions":9,"vwap":666},"2026-02-26",700,{"date":743,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":744,"transactions":9,"vwap":666},"2026-02-25",1100,{"date":746,"open":666,"high":666,"low":666,"close":666,"change":183,"percent_change":183,"volume":747,"transactions":9,"vwap":666},"2026-02-24",49000,{"date":749,"open":666,"high":666,"low":666,"close":666,"change":17,"percent_change":18,"volume":657,"transactions":9,"vwap":666},"2026-02-23",{"date":751,"open":652,"high":652,"low":648,"close":648,"change":183,"percent_change":183,"volume":752,"transactions":9,"vwap":648},"2026-02-20",100300,{"date":754,"open":648,"high":652,"low":648,"close":648,"change":183,"percent_change":183,"volume":755,"transactions":9,"vwap":648},"2026-02-19",956900,{"date":757,"open":652,"high":652,"low":648,"close":648,"change":183,"percent_change":183,"volume":582,"transactions":9,"vwap":648},"2026-02-18",{"date":759,"open":648,"high":647,"low":648,"close":648,"change":17,"percent_change":18,"volume":501,"transactions":9,"vwap":648},"2026-02-17",{"date":761,"open":652,"high":652,"low":648,"close":652,"change":17,"percent_change":18,"volume":762,"transactions":9,"vwap":652},"2026-02-13",58300,{"date":764,"open":647,"high":647,"low":647,"close":647,"change":183,"percent_change":183,"volume":765,"transactions":9,"vwap":647},"2026-02-12",51500,{"date":767,"open":647,"high":647,"low":652,"close":647,"change":183,"percent_change":183,"volume":768,"transactions":9,"vwap":647},"2026-02-11",344100,{"date":770,"open":647,"high":647,"low":652,"close":647,"change":17,"percent_change":18,"volume":771,"transactions":9,"vwap":647},"2026-02-10",193200,{"date":773,"open":641,"high":641,"low":641,"close":641,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":641},"2026-02-09",{"date":775,"open":641,"high":641,"low":641,"close":641,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":641},"2026-02-06",{"date":777,"open":641,"high":641,"low":647,"close":641,"change":183,"percent_change":183,"volume":778,"transactions":9,"vwap":641},"2026-02-05",80100,{"date":780,"open":647,"high":641,"low":652,"close":641,"change":183,"percent_change":183,"volume":781,"transactions":9,"vwap":641},"2026-02-04",398200,{"date":783,"open":614,"high":614,"low":647,"close":641,"change":596,"percent_change":597,"volume":784,"transactions":9,"vwap":641},"2026-02-03",810300,{"date":786,"open":648,"high":641,"low":648,"close":648,"change":190,"percent_change":191,"volume":787,"transactions":9,"vwap":648},"2026-02-02",2900,{"date":177,"open":614,"high":614,"low":647,"close":647,"change":190,"percent_change":191,"volume":789,"transactions":9,"vwap":647},6400]