[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRHIZ":3,"homepage-market-summary":31,"stock-historical-PRHIZ":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"PRHIZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Presurance Holdings, Inc. 9.75% Senior Unsecured Notes due 2028","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Troy, MI",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},9.3606,2.4375,"Quarterly","2026-12-15",{"close":19,"open":20,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":19,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},26.04,22.9,24.5,1.54,6.29,1973,24,24.6804,16.52,1802.7474747474748,100,106,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":12,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":67,"price":143,"is_up":12},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":67,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":19,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},1819,192837,40.68,"2025-09-24",[183,184,192,201,212,221,228,236,244,253,261,267,274,281,287,295,302,310,321,327,334,343,352,359,367,375,382,389,398,405,413,421,427,434,442,448,455,462,469,477,484,492,499,504,508,513,519,525,531,538,544,550,554,561,567,575,580,589,592,598,604,611,616,621,628,633,639,644,650,656,664,670,674,678,684,689,694,699,704,712,719,725,732,737,744,750,756,761,768,774,780,786,794,802,810,816,823,828,835,840,844,851,855,860,867,870],{"date":5,"open":20,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":185,"open":186,"high":21,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",22.75,1.96,8.7,517,4,23.146,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",23,22.54,-1.7049,-7.03,717,7,22.8677,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",23.5001,24.99,23.5,24.2449,-0.7551,-3.02,1319,15,23.9076,{"date":213,"open":214,"high":215,"low":205,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-24",24.8,25,1.5,6.38,1495,18,24.4074,{"date":222,"open":205,"high":205,"low":205,"close":205,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-22",-0.5,-2.08,172,28,23.5538,{"date":229,"open":230,"high":214,"low":25,"close":25,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-21",24.4,-0.4,-1.64,1932,41,24.5407,{"date":237,"open":238,"high":230,"low":238,"close":230,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-18",24.14,2.24,10.11,1049,9,24.3419,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-17",24.01,22.16,1.92,9.49,1501,10,23.5111,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-14",20.24,0.01,0.05,150,2,20.85,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":175,"vwap":263},"2026-09-11",20.23,-2.11,-9.44,285,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":259,"vwap":273},"2026-09-10",22.34,-1.65,-6.88,206,22.2987,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":276},"2026-09-04",23.99,0.99,4.3,396,5,{"date":282,"open":194,"high":194,"low":194,"close":194,"change":164,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-02",-1.08,219,3,22.97,{"date":288,"open":205,"high":205,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-31",23.25,-0.72,-3,678,16,23.3976,{"date":296,"open":186,"high":238,"low":186,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":194,"vwap":301},"2026-08-28",23.97,1.22,5.36,1711,23.2395,{"date":303,"open":304,"high":304,"low":305,"close":186,"change":306,"percent_change":307,"volume":308,"transactions":190,"vwap":309},"2026-08-27",22.99,22.7,1.2,5.57,1400,22.8114,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",20.2,23.09,20.16,21.55,2.48,13,9144,53,21.4035,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":259,"vwap":323},"2026-08-21",19.07,0.285,1.52,250,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":22,"volume":332,"transactions":285,"vwap":333},"2026-08-17",18.585,18.785,0.2851,1591,18.6227,{"date":335,"open":219,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":210,"vwap":342},"2026-08-14",18.5,17.9999,18.4999,0.6999,3.93,1956,18.1333,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":199,"vwap":351},"2026-08-13",18.285,18.9,17.8,-0.6223,-3.38,2032,18.3402,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":190,"vwap":358},"2026-08-12",18.4223,-0.3277,-1.75,502,18.4212,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-10",18.75,0.97,5.46,320,8,18.5521,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-06",17.78,-1.28,-6.72,226,6,17.9363,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":373,"vwap":381},"2026-08-05",19.06,1.46,8.3,241,18.46,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":199,"vwap":388},"2026-08-04",17.6,0.03,0.17,1060,17.625,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":293,"vwap":397},"2026-08-03",18.875,17.56,17.57,-1.93,-9.9,1390,17.9506,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":187,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-30",19.5,11.17,535,14,19.1659,{"date":406,"open":361,"high":361,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":317,"vwap":412},"2026-07-29",17.53,17.54,-2.63,-13.04,1008,17.8538,{"date":414,"open":219,"high":312,"low":219,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-27",20.17,2.05,11.31,3583,43,19.4551,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":277,"percent_change":424,"volume":425,"transactions":259,"vwap":426},"2026-07-24",18.12,5.78,102,18.1165,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":264,"volume":431,"transactions":432,"vwap":433},"2026-07-22",17.13,-0.3699,794,21,17.7574,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":-6,"volume":441,"transactions":9,"vwap":439},"2026-07-15",17.25,17.5,17.01,17.4999,-0.0001,5214,{"date":443,"open":444,"high":437,"low":27,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":437},"2026-07-14",17.49,0.0001,0,2515,{"date":449,"open":450,"high":450,"low":451,"close":439,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":439},"2026-07-13",18.049999,17.45,-0.5201,-2.89,6050,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":458},"2026-07-10",18.49,18.02,-0.07,-0.39,224,{"date":463,"open":464,"high":465,"low":450,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":465},"2026-07-06",18.059999,18.09,-1.11,-5.78,1286,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-25",21.72,24.19,19.2,-1.8,-8.57,11894,{"date":478,"open":479,"high":480,"low":479,"close":432,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":432},"2026-06-24",19.6,21.95,3.01,16.73,3299,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-23",17.46,18.35,17.99,-1.14,-5.96,2125,{"date":493,"open":488,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":494},"2026-06-16",19.13,17.71,0.845,4.62,3129,{"date":500,"open":501,"high":345,"low":501,"close":345,"change":496,"percent_change":502,"volume":503,"transactions":9,"vwap":345},"2026-05-29",17.12,4.85,407,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":446,"percent_change":446,"volume":507,"transactions":9,"vwap":506},"2026-05-28",17.44,203,{"date":509,"open":506,"high":506,"low":506,"close":506,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":506},"2026-05-18",-0.14,-0.8,242,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-05-12",17.58,-0.125,-0.71,155,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-04-28",17.705,0.675,3.96,118,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-04-09",17.030001,-0.0701,-0.41,278,{"date":532,"open":437,"high":437,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-04-07",17.1,17.1001,0.1001,0.59,1348,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-04-02",17,-0.0482,-0.28,204,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-03-31",17.048201,-0.4618,-2.64,105,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":223,"percent_change":553,"volume":29,"transactions":9,"vwap":552},"2026-03-20",17.51,-2.78,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-03-17",18.31,18.01,-0.715,-3.82,473,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-03-10",18.725,-0.2749,-1.45,530,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-03-05",18.99,19,18.9999,0.7199,3.94,2434,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":489,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-03-04",18.28,-5.87,1010,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-03-03",19.41,19.44,19.4,19.42,0.92,4.97,1387,{"date":590,"open":336,"high":336,"low":336,"close":336,"change":446,"percent_change":446,"volume":591,"transactions":9,"vwap":336},"2026-02-18",157,{"date":593,"open":594,"high":594,"low":336,"close":336,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":336},"2026-02-13",18.51,-0.47,-2.48,1306,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-02-12",18.97,-0.0199,-0.1,179,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":440,"percent_change":-6,"volume":610,"transactions":9,"vwap":609},"2026-02-09",18.6998,19.38,18.6,18.9899,2289,{"date":612,"open":569,"high":569,"low":569,"close":569,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":569},"2026-02-04",-0.42,-2.16,360,{"date":617,"open":582,"high":582,"low":582,"close":582,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":582},"2026-02-03",0.9099,4.92,173,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-01-30",19.45,18.5001,-0.9399,-4.83,750,{"date":629,"open":583,"high":583,"low":583,"close":583,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":583},"2026-01-28",0.5125,2.71,160,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-01-27",18.9275,0.4275,2.31,909,{"date":640,"open":336,"high":336,"low":336,"close":336,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":336},"2026-01-26",0.3,1.65,240,{"date":645,"open":336,"high":336,"low":423,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-01-21",18.2,-1.2,-6.19,1514,{"date":651,"open":652,"high":584,"low":652,"close":584,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":584},"2026-01-13",18.91,-0.03,-0.15,2035,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-01-12",19.7,18.45,19.43,0.14,0.73,5623,{"date":665,"open":219,"high":479,"low":219,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-01-09",19.29,1.39,7.77,3663,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":446,"percent_change":446,"volume":673,"transactions":9,"vwap":672},"2026-01-06",17.9,351,{"date":675,"open":672,"high":672,"low":672,"close":672,"change":231,"percent_change":676,"volume":677,"transactions":9,"vwap":672},"2026-01-05",-2.19,724,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-01-02",18.3,-0.9,-4.69,200,{"date":685,"open":473,"high":473,"low":473,"close":473,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":473},"2025-12-22",1.68,9.59,350,{"date":690,"open":540,"high":219,"low":540,"close":691,"change":152,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2025-12-19",17.52,-1.96,431,{"date":695,"open":696,"high":696,"low":697,"close":696,"change":446,"percent_change":446,"volume":698,"transactions":9,"vwap":696},"2025-12-18",17.87,17.75,801,{"date":700,"open":540,"high":696,"low":540,"close":696,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":696},"2025-12-16",0.11,0.62,202,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2025-12-15",17.040001,17.76,16.99,-1.44,-7.5,3556,{"date":713,"open":552,"high":714,"low":715,"close":473,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":473},"2025-12-10",19.24,17.2,0.4,2.13,4728,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":716,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2025-12-09",19.31,18.8,2.17,484,{"date":726,"open":570,"high":727,"low":533,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2025-12-08",19.3,18.4,-1.18,-6.03,7273,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":683,"transactions":9,"vwap":734},"2025-12-03",19.58,0.18,0.93,{"date":738,"open":739,"high":739,"low":740,"close":584,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":584},"2025-12-02",20.6,17.72,-0.13,-0.67,702,{"date":745,"open":569,"high":746,"low":569,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2025-11-21",19.53,0.04,0.21,1473,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2025-11-18",19.49,1.48,8.22,184,{"date":757,"open":728,"high":758,"low":540,"close":557,"change":460,"percent_change":759,"volume":760,"transactions":9,"vwap":557},"2025-11-17",19.1,-2.12,1240,{"date":762,"open":763,"high":739,"low":764,"close":728,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":728},"2025-11-14",19.69,17.3,-2.35,-11.33,4264,{"date":769,"open":400,"high":770,"low":400,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2025-11-13",20.75,-0.2,-0.95,700,{"date":775,"open":758,"high":432,"low":758,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2025-11-12",20.95,-1.05,-4.77,3304,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":771,"percent_change":681,"volume":785,"transactions":9,"vwap":783},"2025-11-04",21.74,22,20.74,3059,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2025-10-23",21.7,22.2,20.4,0.75,3.5,1303,{"date":795,"open":796,"high":797,"low":790,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2025-10-20",20.41,22.45,21.45,0.45,2.14,1783,{"date":803,"open":804,"high":805,"low":806,"close":432,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":432},"2025-10-16",21.9,22.49,20.9,0.89,4.43,3274,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":460,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2025-10-14",21.93,20.11,-1.9,2669,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2025-10-13",21.6,20.5,0.5,2.5,1104,{"date":824,"open":825,"high":305,"low":826,"close":826,"change":602,"percent_change":223,"volume":827,"transactions":9,"vwap":826},"2025-10-10",20.49,20,11617,{"date":829,"open":432,"high":830,"low":831,"close":832,"change":103,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2025-10-09",25.3,18.69,20.1,-1.47,16417,{"date":836,"open":594,"high":790,"low":594,"close":790,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":790},"2025-10-08",1.95,10.57,1537,{"date":841,"open":672,"high":336,"low":672,"close":659,"change":306,"percent_change":842,"volume":843,"transactions":9,"vwap":659},"2025-10-07",6.96,2842,{"date":845,"open":846,"high":847,"low":436,"close":436,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":436},"2025-10-06",17.4,17.69,-0.75,-4.17,1827,{"date":852,"open":219,"high":219,"low":219,"close":219,"change":277,"percent_change":853,"volume":854,"transactions":9,"vwap":219},"2025-10-01",5.82,1281,{"date":856,"open":540,"high":438,"low":540,"close":438,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":438},"2025-09-30",-1.49,-8.05,282,{"date":861,"open":862,"high":863,"low":336,"close":336,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":336},"2025-09-26",18.79,20.99,-0.01,-0.05,7001,{"date":868,"open":594,"high":594,"low":594,"close":594,"change":446,"percent_change":446,"volume":869,"transactions":9,"vwap":594},"2025-09-25",161,{"date":181,"open":871,"high":871,"low":594,"close":594,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":594},19.25,-0.74,-3.84,971]