[{"data":1,"prerenderedAt":1425},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-BTO":25,"$f6RiQljg2rpKD5P0umGBx98BuE14HeSOS6z9V0QCgAe8":26,"ticker-mcap-BTO":93,"ticker-profile-BTO":99,"ticker-earnings-BTO":112,"ticker-congress-BTO":117,"i-lucide:info":1423},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":89},{"identity":28,"transactions":33,"sectorSlug":69,"relatedTickers":70},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"925683","JOHN HANCOCK FINANCIAL OPPORTUNITIES FUND","Finance & Insurance","BTO",[34,50,56,62],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-05-07T16:25:19.000Z","0001481859-26-000005-0","Hurtsellers Christine","","D",37.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481859\u002F000148185926000005\u002F0001481859-26-000005-index.htm",163,6092.9400000000005,"P","2026-05-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},"2026-05-07T16:19:06.000Z",{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":55},"0001481859-26-000005-1",156,319,5831.280000000001,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":61},"0001481859-26-000005-2",2,321,74.76,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},{"cik":29,"filedAt":35,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":68},"0001481859-26-000005-3",37.485,0.027,321.027,1.012095,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},"finance-insurance",[71,74,77,80,83,86],{"ticker":72,"issuerName":73},"COIN","Coinbase Global, Inc.",{"ticker":75,"issuerName":76},"TRUP","TRUPANION, INC.",{"ticker":78,"issuerName":79},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":81,"issuerName":82},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":84,"issuerName":85},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":87,"issuerName":88},"MORN","Morningstar, Inc.",{"count":90,"fetchedAt":91,"source":92},4,"2026-07-17T21:03:35.546Z","sqlite",{"data":94,"meta":96},{"value":25,"quality":95,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":97,"fetchedAt":98,"source":92},1,"2026-07-17T21:03:35.547Z",{"data":100,"meta":111},{"ticker":32,"ceo":101,"industry":102,"fullTimeEmployees":25,"ipoDate":103,"country":104,"state":105,"city":106,"website":107,"exchangeShort":25,"marketCap":25,"beta":108,"range52w":109,"fetchedAt":110},"Susan A. Curry","Asset Management","1994-08-16","US","MA","Boston","https:\u002F\u002Fwww.jhfunds.com\u002FFund\u002FOverview.aspx?ProductType=ClosedEnd&FundID=GC09&ClassCode=CE&BackToFundTableType=Price",0.977,"32.01-39.85","2026-06-18T06:00:36.515Z",{"count":97,"fetchedAt":98,"source":92},{"data":113,"meta":115},{"ticker":32,"points":114},[],{"count":97,"fetchedAt":116,"source":92},"2026-07-17T21:03:35.548Z",{"data":118,"meta":1421},{"congressTrades":119,"insiderTrades":120,"priceHistory":125,"ticker":32},[],[121,122,123,124],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":44,"transactionDate":45},[126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,533,536,539,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,714,717,720,723,725,728,731,733,736,739,742,745,748,750,753,756,758,761,764,766,769,771,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,895,898,901,904,906,909,912,914,917,920,923,925,927,930,932,935,938,941,944,947,949,952,955,958,961,963,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1046,1049,1051,1054,1056,1058,1061,1063,1065,1068,1070,1073,1075,1077,1079,1082,1084,1087,1089,1092,1095,1097,1099,1101,1104,1107,1110,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1144,1146,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1176,1178,1180,1182,1184,1187,1190,1193,1196,1199,1201,1204,1206,1208,1211,1214,1216,1219,1222,1225,1227,1230,1232,1235,1237,1239,1242,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1278,1281,1284,1286,1288,1290,1292,1294,1297,1298,1300,1303,1306,1309,1312,1315,1318,1320,1323,1325,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1358,1360,1363,1365,1367,1369,1371,1374,1377,1379,1382,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419],{"date":127,"close":128},"2021-07-23",37.81999969482422,{"date":130,"close":131},"2021-07-30",38.41999816894531,{"date":133,"close":134},"2021-08-06",41.880001068115234,{"date":136,"close":137},"2021-08-13",42.970001220703125,{"date":139,"close":140},"2021-08-20",41.150001525878906,{"date":142,"close":143},"2021-08-27",44,{"date":145,"close":146},"2021-09-03",42.5,{"date":148,"close":149},"2021-09-10",40.15999984741211,{"date":151,"close":152},"2021-09-17",39.7599983215332,{"date":154,"close":155},"2021-09-24",40.31999969482422,{"date":157,"close":158},"2021-10-01",43.45000076293945,{"date":160,"close":161},"2021-10-08",44.119998931884766,{"date":163,"close":164},"2021-10-15",43.029998779296875,{"date":166,"close":167},"2021-10-22",44.400001525878906,{"date":169,"close":170},"2021-10-29",44.060001373291016,{"date":172,"close":173},"2021-11-05",45.310001373291016,{"date":175,"close":176},"2021-11-12",45.09000015258789,{"date":178,"close":179},"2021-11-19",42.7400016784668,{"date":181,"close":182},"2021-11-26",42.27000045776367,{"date":184,"close":185},"2021-12-03",41.59000015258789,{"date":187,"close":188},"2021-12-10",43.86000061035156,{"date":190,"close":191},"2021-12-17",43.83000183105469,{"date":193,"close":194},"2021-12-23",43.790000915527344,{"date":196,"close":197},"2021-12-31",46.59000015258789,{"date":199,"close":200},"2022-01-07",48.18000030517578,{"date":202,"close":203},"2022-01-14",46.5,{"date":205,"close":206},"2022-01-21",43.33000183105469,{"date":208,"close":209},"2022-01-28",45.7599983215332,{"date":211,"close":212},"2022-02-04",46.400001525878906,{"date":214,"close":215},"2022-02-11",43.79999923706055,{"date":217,"close":218},"2022-02-18",44.810001373291016,{"date":220,"close":221},"2022-02-25",44.529998779296875,{"date":223,"close":224},"2022-03-04",42.040000915527344,{"date":226,"close":227},"2022-03-11",43.58000183105469,{"date":229,"close":230},"2022-03-18",43.0099983215332,{"date":232,"close":233},"2022-03-25",44.08000183105469,{"date":235,"close":236},"2022-04-01",39.15999984741211,{"date":238,"close":239},"2022-04-08",37.459999084472656,{"date":241,"close":242},"2022-04-14",40.08000183105469,{"date":244,"close":245},"2022-04-22",40,{"date":247,"close":248},"2022-04-29",35.95000076293945,{"date":250,"close":251},"2022-05-06",38.380001068115234,{"date":253,"close":254},"2022-05-13",34.95000076293945,{"date":256,"close":257},"2022-05-20",33.77000045776367,{"date":259,"close":260},"2022-05-27",38.959999084472656,{"date":262,"close":263},"2022-06-03",39.09000015258789,{"date":265,"close":266},"2022-06-10",37.41999816894531,{"date":268,"close":269},"2022-06-17",32.790000915527344,{"date":271,"close":272},"2022-06-24",33.810001373291016,{"date":274,"close":275},"2022-07-01",37.09000015258789,{"date":277,"close":278},"2022-07-08",36.63999938964844,{"date":280,"close":281},"2022-07-15",34.88999938964844,{"date":283,"close":284},"2022-07-22",38.43000030517578,{"date":286,"close":287},"2022-07-29",38.689998626708984,{"date":289,"close":290},"2022-08-05",37.959999084472656,{"date":292,"close":293},"2022-08-12",39.61000061035156,{"date":295,"close":296},"2022-08-19",38.06999969482422,{"date":298,"close":299},"2022-08-26",36.619998931884766,{"date":301,"close":302},"2022-09-02",35.189998626708984,{"date":304,"close":305},"2022-09-09",35.81999969482422,{"date":307,"close":308},"2022-09-16",34.54999923706055,{"date":310,"close":311},"2022-09-23",32.16999816894531,{"date":313,"close":314},"2022-09-30",31.559999465942383,{"date":316,"close":317},"2022-10-07",31.920000076293945,{"date":319,"close":320},"2022-10-14",30.90999984741211,{"date":322,"close":323},"2022-10-21",31.809999465942383,{"date":325,"close":326},"2022-10-28",34.20000076293945,{"date":328,"close":329},"2022-11-04",35.560001373291016,{"date":331,"close":332},"2022-11-11",36.34000015258789,{"date":334,"close":335},"2022-11-18",35.880001068115234,{"date":337,"close":338},"2022-11-25",36.459999084472656,{"date":340,"close":341},"2022-12-02",36.47999954223633,{"date":343,"close":344},"2022-12-09",33.599998474121094,{"date":346,"close":323},"2022-12-16",{"date":348,"close":349},"2022-12-23",33.43000030517578,{"date":351,"close":352},"2022-12-30",33.310001373291016,{"date":354,"close":355},"2023-01-06",35.040000915527344,{"date":357,"close":358},"2023-01-13",36.08000183105469,{"date":360,"close":361},"2023-01-20",35.18000030517578,{"date":363,"close":364},"2023-01-27",35.790000915527344,{"date":366,"close":367},"2023-02-03",36.779998779296875,{"date":369,"close":370},"2023-02-10",35.650001525878906,{"date":372,"close":373},"2023-02-17",37.279998779296875,{"date":375,"close":376},"2023-02-24",35.79999923706055,{"date":378,"close":379},"2023-03-03",35.310001373291016,{"date":381,"close":382},"2023-03-10",30.020000457763672,{"date":384,"close":385},"2023-03-17",28.209999084472656,{"date":387,"close":388},"2023-03-24",29.479999542236328,{"date":390,"close":391},"2023-03-31",30.540000915527344,{"date":393,"close":394},"2023-04-06",28.8700008392334,{"date":396,"close":397},"2023-04-14",29.010000228881836,{"date":399,"close":400},"2023-04-21",29.059999465942383,{"date":402,"close":403},"2023-04-28",27.579999923706055,{"date":405,"close":406},"2023-05-05",23.989999771118164,{"date":408,"close":409},"2023-05-12",22.989999771118164,{"date":411,"close":412},"2023-05-19",25.989999771118164,{"date":414,"close":415},"2023-05-26",27.1299991607666,{"date":417,"close":418},"2023-06-02",26.389999389648438,{"date":420,"close":421},"2023-06-09",28.530000686645508,{"date":423,"close":424},"2023-06-16",27.860000610351562,{"date":426,"close":427},"2023-06-23",25.56999969482422,{"date":429,"close":430},"2023-06-30",26.81999969482422,{"date":432,"close":433},"2023-07-07",27.459999084472656,{"date":435,"close":436},"2023-07-14",27.59000015258789,{"date":438,"close":439},"2023-07-21",30.280000686645508,{"date":441,"close":442},"2023-07-28",30.899999618530273,{"date":444,"close":445},"2023-08-04",30.229999542236328,{"date":447,"close":448},"2023-08-11",29.3799991607666,{"date":450,"close":451},"2023-08-18",27.3700008392334,{"date":453,"close":454},"2023-08-25",26.5,{"date":456,"close":457},"2023-09-01",27.450000762939453,{"date":459,"close":460},"2023-09-08",25.8700008392334,{"date":462,"close":463},"2023-09-15",26.09000015258789,{"date":465,"close":466},"2023-09-22",25.299999237060547,{"date":468,"close":469},"2023-09-29",26.260000228881836,{"date":471,"close":472},"2023-10-06",25.6299991607666,{"date":474,"close":475},"2023-10-13",24.84000015258789,{"date":477,"close":478},"2023-10-20",24.700000762939453,{"date":480,"close":481},"2023-10-27",23.1200008392334,{"date":483,"close":484},"2023-11-03",27.309999465942383,{"date":486,"close":487},"2023-11-10",26.190000534057617,{"date":489,"close":433},"2023-11-17",{"date":491,"close":492},"2023-11-24",27.040000915527344,{"date":494,"close":495},"2023-12-01",28.09000015258789,{"date":497,"close":498},"2023-12-08",29.420000076293945,{"date":500,"close":442},"2023-12-15",{"date":502,"close":503},"2023-12-22",29.850000381469727,{"date":505,"close":506},"2023-12-29",30.079999923706055,{"date":508,"close":509},"2024-01-05",30.59000015258789,{"date":511,"close":512},"2024-01-12",30.15999984741211,{"date":514,"close":515},"2024-01-19",30.309999465942383,{"date":517,"close":518},"2024-01-26",30.670000076293945,{"date":520,"close":521},"2024-02-02",29.6200008392334,{"date":523,"close":524},"2024-02-09",28.489999771118164,{"date":526,"close":527},"2024-02-16",29.030000686645508,{"date":529,"close":530},"2024-02-23",28.459999084472656,{"date":532,"close":530},"2024-03-01",{"date":534,"close":535},"2024-03-08",29.239999771118164,{"date":537,"close":538},"2024-03-15",27.399999618530273,{"date":540,"close":541},"2024-03-22",28.389999389648438,{"date":543,"close":544},"2024-03-28",29.579999923706055,{"date":546,"close":385},"2024-04-05",{"date":548,"close":549},"2024-04-12",26.940000534057617,{"date":551,"close":552},"2024-04-19",27.15999984741211,{"date":554,"close":555},"2024-04-26",27.559999465942383,{"date":557,"close":558},"2024-05-03",28.299999237060547,{"date":560,"close":561},"2024-05-10",28.670000076293945,{"date":563,"close":564},"2024-05-17",28.829999923706055,{"date":566,"close":567},"2024-05-24",28,{"date":569,"close":570},"2024-05-31",28.079999923706055,{"date":572,"close":573},"2024-06-07",27.899999618530273,{"date":575,"close":576},"2024-06-14",26.469999313354492,{"date":578,"close":579},"2024-06-21",26.549999237060547,{"date":581,"close":582},"2024-06-28",28.010000228881836,{"date":584,"close":585},"2024-07-05",27.959999084472656,{"date":587,"close":588},"2024-07-12",29.889999389648438,{"date":590,"close":591},"2024-07-19",31.670000076293945,{"date":593,"close":594},"2024-07-26",32.619998931884766,{"date":596,"close":597},"2024-08-02",30.770000457763672,{"date":599,"close":600},"2024-08-09",30.489999771118164,{"date":602,"close":603},"2024-08-16",31.84000015258789,{"date":605,"close":606},"2024-08-23",32.970001220703125,{"date":608,"close":609},"2024-08-30",33.45000076293945,{"date":611,"close":612},"2024-09-06",32.40999984741211,{"date":614,"close":615},"2024-09-13",32.08000183105469,{"date":617,"close":618},"2024-09-20",32.86000061035156,{"date":620,"close":621},"2024-09-27",32.54999923706055,{"date":623,"close":624},"2024-10-04",32.189998626708984,{"date":626,"close":627},"2024-10-11",33.099998474121094,{"date":629,"close":630},"2024-10-18",34.720001220703125,{"date":632,"close":633},"2024-10-25",33.380001068115234,{"date":635,"close":636},"2024-11-01",34.11000061035156,{"date":638,"close":639},"2024-11-08",37.099998474121094,{"date":641,"close":642},"2024-11-15",37.63999938964844,{"date":644,"close":645},"2024-11-22",38.95000076293945,{"date":647,"close":648},"2024-11-29",39.400001525878906,{"date":650,"close":651},"2024-12-06",39.25,{"date":653,"close":654},"2024-12-13",36.900001525878906,{"date":656,"close":657},"2024-12-20",34.91999816894531,{"date":659,"close":660},"2024-12-27",35.56999969482422,{"date":662,"close":663},"2025-01-03",35.400001525878906,{"date":665,"close":666},"2025-01-10",33.79999923706055,{"date":668,"close":669},"2025-01-17",36.68000030517578,{"date":671,"close":672},"2025-01-24",36.939998626708984,{"date":674,"close":675},"2025-01-31",37.5099983215332,{"date":677,"close":678},"2025-02-07",38.290000915527344,{"date":680,"close":681},"2025-02-14",37.2599983215332,{"date":683,"close":684},"2025-02-21",36.16999816894531,{"date":686,"close":370},"2025-02-28",{"date":688,"close":689},"2025-03-07",33.63999938964844,{"date":691,"close":692},"2025-03-14",32.560001373291016,{"date":694,"close":695},"2025-03-21",33.209999084472656,{"date":697,"close":698},"2025-03-28",33.93000030517578,{"date":700,"close":701},"2025-04-04",29.56999969482422,{"date":703,"close":704},"2025-04-11",29.6299991607666,{"date":706,"close":707},"2025-04-17",30.440000534057617,{"date":709,"close":710},"2025-04-25",31.989999771118164,{"date":712,"close":713},"2025-05-02",32.709999084472656,{"date":715,"close":716},"2025-05-09",33.38999938964844,{"date":718,"close":719},"2025-05-16",35.029998779296875,{"date":721,"close":722},"2025-05-23",33.7599983215332,{"date":724,"close":326},"2025-05-30",{"date":726,"close":727},"2025-06-06",34.5,{"date":729,"close":730},"2025-06-13",33.61000061035156,{"date":732,"close":594},"2025-06-20",{"date":734,"close":735},"2025-06-27",35.04999923706055,{"date":737,"close":738},"2025-07-03",36.630001068115234,{"date":740,"close":741},"2025-07-11",36.22999954223633,{"date":743,"close":744},"2025-07-14",36.220001220703125,{"date":746,"close":747},"2025-07-15",35.70000076293945,{"date":749,"close":335},"2025-07-16",{"date":751,"close":752},"2025-07-17",36.310001373291016,{"date":754,"close":755},"2025-07-18",36.349998474121094,{"date":757,"close":684},"2025-07-21",{"date":759,"close":760},"2025-07-22",36.38999938964844,{"date":762,"close":763},"2025-07-23",36.20000076293945,{"date":765,"close":358},"2025-07-24",{"date":767,"close":768},"2025-07-25",35.91999816894531,{"date":770,"close":768},"2025-07-28",{"date":772,"close":329},"2025-07-29",{"date":774,"close":775},"2025-07-30",35.150001525878906,{"date":777,"close":778},"2025-07-31",35.08000183105469,{"date":780,"close":781},"2025-08-01",34.47999954223633,{"date":783,"close":784},"2025-08-04",34.41999816894531,{"date":786,"close":787},"2025-08-05",34.349998474121094,{"date":789,"close":790},"2025-08-06",34.29999923706055,{"date":792,"close":793},"2025-08-07",34.04999923706055,{"date":795,"close":796},"2025-08-08",34.31999969482422,{"date":798,"close":799},"2025-08-11",34.279998779296875,{"date":801,"close":802},"2025-08-12",35.5,{"date":804,"close":805},"2025-08-13",36.0099983215332,{"date":807,"close":808},"2025-08-14",35.90999984741211,{"date":810,"close":811},"2025-08-15",35.45000076293945,{"date":813,"close":814},"2025-08-18",35.29999923706055,{"date":816,"close":817},"2025-08-19",35.279998779296875,{"date":819,"close":820},"2025-08-20",35.36000061035156,{"date":822,"close":823},"2025-08-21",35.810001373291016,{"date":825,"close":826},"2025-08-22",36.58000183105469,{"date":828,"close":829},"2025-08-25",36.970001220703125,{"date":831,"close":832},"2025-08-26",37.2400016784668,{"date":834,"close":835},"2025-08-27",37.439998626708984,{"date":837,"close":838},"2025-08-28",37.59000015258789,{"date":840,"close":841},"2025-08-29",37.689998626708984,{"date":843,"close":844},"2025-09-02",37.11000061035156,{"date":846,"close":847},"2025-09-03",37.779998779296875,{"date":849,"close":128},"2025-09-04",{"date":851,"close":838},"2025-09-05",{"date":853,"close":854},"2025-09-08",37.77000045776367,{"date":856,"close":857},"2025-09-09",37.54999923706055,{"date":859,"close":860},"2025-09-10",37.79999923706055,{"date":862,"close":863},"2025-09-11",37.84000015258789,{"date":865,"close":866},"2025-09-12",36.849998474121094,{"date":868,"close":869},"2025-09-15",35.9900016784668,{"date":871,"close":872},"2025-09-16",35.470001220703125,{"date":874,"close":875},"2025-09-17",36.040000915527344,{"date":877,"close":878},"2025-09-18",36.540000915527344,{"date":880,"close":881},"2025-09-19",36.70000076293945,{"date":883,"close":884},"2025-09-22",36.2400016784668,{"date":886,"close":887},"2025-09-23",36.18000030517578,{"date":889,"close":890},"2025-09-24",36.290000915527344,{"date":892,"close":248},"2025-09-25",{"date":894,"close":869},"2025-09-26",{"date":896,"close":897},"2025-09-29",35.959999084472656,{"date":899,"close":900},"2025-09-30",35.97999954223633,{"date":902,"close":903},"2025-10-01",35.599998474121094,{"date":905,"close":814},"2025-10-02",{"date":907,"close":908},"2025-10-03",35.20000076293945,{"date":910,"close":911},"2025-10-06",35.65999984741211,{"date":913,"close":663},"2025-10-07",{"date":915,"close":916},"2025-10-08",35.630001068115234,{"date":918,"close":919},"2025-10-09",35.720001220703125,{"date":921,"close":922},"2025-10-10",34.650001525878906,{"date":924,"close":379},"2025-10-13",{"date":926,"close":305},"2025-10-14",{"date":928,"close":929},"2025-10-15",35.619998931884766,{"date":931,"close":257},"2025-10-16",{"date":933,"close":934},"2025-10-17",33.91999816894531,{"date":936,"close":937},"2025-10-20",34.33000183105469,{"date":939,"close":940},"2025-10-21",34.65999984741211,{"date":942,"close":943},"2025-10-22",34.72999954223633,{"date":945,"close":946},"2025-10-23",34.470001220703125,{"date":948,"close":254},"2025-10-24",{"date":950,"close":951},"2025-10-27",34.439998626708984,{"date":953,"close":954},"2025-10-28",33.7400016784668,{"date":956,"close":957},"2025-10-29",33.459999084472656,{"date":959,"close":960},"2025-10-30",33.66999816894531,{"date":962,"close":257},"2025-10-31",{"date":964,"close":609},"2025-11-03",{"date":966,"close":967},"2025-11-04",32.7400016784668,{"date":969,"close":970},"2025-11-05",33.220001220703125,{"date":972,"close":973},"2025-11-06",33.400001525878906,{"date":975,"close":976},"2025-11-07",33.689998626708984,{"date":978,"close":979},"2025-11-10",34,{"date":981,"close":982},"2025-11-11",34.099998474121094,{"date":984,"close":985},"2025-11-12",33.75,{"date":987,"close":988},"2025-11-13",33.130001068115234,{"date":990,"close":991},"2025-11-14",33.22999954223633,{"date":993,"close":994},"2025-11-17",32.290000915527344,{"date":996,"close":997},"2025-11-18",32.15999984741211,{"date":999,"close":1000},"2025-11-19",32.38999938964844,{"date":1002,"close":994},"2025-11-20",{"date":1004,"close":1005},"2025-11-21",33.27000045776367,{"date":1007,"close":1008},"2025-11-24",33.11000061035156,{"date":1010,"close":1011},"2025-11-25",34.09000015258789,{"date":1013,"close":1014},"2025-11-26",34.220001220703125,{"date":1016,"close":1017},"2025-11-28",34.2599983215332,{"date":1019,"close":1020},"2025-12-01",34.310001373291016,{"date":1022,"close":1023},"2025-12-02",34.400001525878906,{"date":1025,"close":1026},"2025-12-03",34.86000061035156,{"date":1028,"close":1029},"2025-12-04",35.33000183105469,{"date":1031,"close":1032},"2025-12-05",35.290000915527344,{"date":1034,"close":1035},"2025-12-08",35.2400016784668,{"date":1037,"close":1038},"2025-12-09",35.38999938964844,{"date":1040,"close":341},"2025-12-10",{"date":1042,"close":1043},"2025-12-11",35.75,{"date":1045,"close":364},"2025-12-12",{"date":1047,"close":1048},"2025-12-15",36.11000061035156,{"date":1050,"close":900},"2025-12-16",{"date":1052,"close":1053},"2025-12-17",36.09000015258789,{"date":1055,"close":760},"2025-12-18",{"date":1057,"close":875},"2025-12-19",{"date":1059,"close":1060},"2025-12-22",36.06999969482422,{"date":1062,"close":823},"2025-12-23",{"date":1064,"close":335},"2025-12-24",{"date":1066,"close":1067},"2025-12-26",35.59000015258789,{"date":1069,"close":1038},"2025-12-29",{"date":1071,"close":1072},"2025-12-30",35.349998474121094,{"date":1074,"close":778},"2025-12-31",{"date":1076,"close":1032},"2026-01-02",{"date":1078,"close":808},"2026-01-05",{"date":1080,"close":1081},"2026-01-06",36.209999084472656,{"date":1083,"close":370},"2026-01-07",{"date":1085,"close":1086},"2026-01-08",36.27000045776367,{"date":1088,"close":1048},"2026-01-09",{"date":1090,"close":1091},"2026-01-12",36,{"date":1093,"close":1094},"2026-01-13",35.61000061035156,{"date":1096,"close":305},"2026-01-14",{"date":1098,"close":744},"2026-01-15",{"date":1100,"close":887},"2026-01-16",{"date":1102,"close":1103},"2026-01-20",35.83000183105469,{"date":1105,"close":1106},"2026-01-21",37.34000015258789,{"date":1108,"close":1109},"2026-01-22",37.369998931884766,{"date":1111,"close":672},"2026-01-23",{"date":1113,"close":1114},"2026-01-26",36.90999984741211,{"date":1116,"close":1117},"2026-01-27",37,{"date":1119,"close":1120},"2026-01-28",36.86000061035156,{"date":1122,"close":1123},"2026-01-29",37.150001525878906,{"date":1125,"close":1126},"2026-01-30",37.529998779296875,{"date":1128,"close":251},"2026-02-02",{"date":1130,"close":1131},"2026-02-03",38.599998474121094,{"date":1133,"close":1134},"2026-02-04",39.2599983215332,{"date":1136,"close":1137},"2026-02-05",39.130001068115234,{"date":1139,"close":1140},"2026-02-06",39.72999954223633,{"date":1142,"close":1143},"2026-02-09",39.689998626708984,{"date":1145,"close":648},"2026-02-10",{"date":1147,"close":260},"2026-02-11",{"date":1149,"close":1150},"2026-02-12",38.45000076293945,{"date":1152,"close":1153},"2026-02-13",38.5,{"date":1155,"close":1150},"2026-02-17",{"date":1157,"close":1158},"2026-02-18",38.189998626708984,{"date":1160,"close":1161},"2026-02-19",37.90999984741211,{"date":1163,"close":1164},"2026-02-20",38.29999923706055,{"date":1166,"close":1167},"2026-02-23",36.790000915527344,{"date":1169,"close":1170},"2026-02-24",36.5099983215332,{"date":1172,"close":1173},"2026-02-25",37.20000076293945,{"date":1175,"close":239},"2026-02-26",{"date":1177,"close":911},"2026-02-27",{"date":1179,"close":1091},"2026-03-02",{"date":1181,"close":768},"2026-03-03",{"date":1183,"close":1091},"2026-03-04",{"date":1185,"close":1186},"2026-03-05",35.68000030517578,{"date":1188,"close":1189},"2026-03-06",34.970001220703125,{"date":1191,"close":1192},"2026-03-09",34.61000061035156,{"date":1194,"close":1195},"2026-03-10",34.790000915527344,{"date":1197,"close":1198},"2026-03-11",34.84000015258789,{"date":1200,"close":695},"2026-03-12",{"date":1202,"close":1203},"2026-03-13",33.040000915527344,{"date":1205,"close":730},"2026-03-16",{"date":1207,"close":985},"2026-03-17",{"date":1209,"close":1210},"2026-03-18",33.540000915527344,{"date":1212,"close":1213},"2026-03-19",33.41999816894531,{"date":1215,"close":1213},"2026-03-20",{"date":1217,"close":1218},"2026-03-23",33.880001068115234,{"date":1220,"close":1221},"2026-03-24",34.38999938964844,{"date":1223,"close":1224},"2026-03-25",34.70000076293945,{"date":1226,"close":799},"2026-03-26",{"date":1228,"close":1229},"2026-03-27",33.84000015258789,{"date":1231,"close":326},"2026-03-30",{"date":1233,"close":1234},"2026-03-31",35.869998931884766,{"date":1236,"close":660},"2026-04-01",{"date":1238,"close":911},"2026-04-02",{"date":1240,"close":1241},"2026-04-06",36.689998626708984,{"date":1243,"close":266},"2026-04-07",{"date":1245,"close":1246},"2026-04-08",37.58000183105469,{"date":1248,"close":1249},"2026-04-09",38.099998474121094,{"date":1251,"close":1252},"2026-04-10",37.790000915527344,{"date":1254,"close":1255},"2026-04-13",37.52000045776367,{"date":1257,"close":1258},"2026-04-14",37.349998474121094,{"date":1260,"close":675},"2026-04-15",{"date":1262,"close":1263},"2026-04-16",37.25,{"date":1265,"close":1266},"2026-04-17",37.720001220703125,{"date":1268,"close":1269},"2026-04-20",37.65999984741211,{"date":1271,"close":1272},"2026-04-21",37.02000045776367,{"date":1274,"close":1275},"2026-04-22",36.560001373291016,{"date":1277,"close":1275},"2026-04-23",{"date":1279,"close":1280},"2026-04-24",36.279998779296875,{"date":1282,"close":1283},"2026-04-27",37.15999984741211,{"date":1285,"close":1106},"2026-04-28",{"date":1287,"close":1167},"2026-04-29",{"date":1289,"close":275},"2026-04-30",{"date":1291,"close":1123},"2026-05-01",{"date":1293,"close":866},"2026-05-04",{"date":1295,"close":1296},"2026-05-05",37.22999954223633,{"date":45,"close":857},{"date":1299,"close":1263},"2026-05-07",{"date":1301,"close":1302},"2026-05-08",37.27000045776367,{"date":1304,"close":1305},"2026-05-11",36.66999816894531,{"date":1307,"close":1308},"2026-05-12",36.5,{"date":1310,"close":1311},"2026-05-13",36.060001373291016,{"date":1313,"close":1314},"2026-05-14",36.25,{"date":1316,"close":1317},"2026-05-15",35.459999084472656,{"date":1319,"close":875},"2026-05-18",{"date":1321,"close":1322},"2026-05-19",35.84000015258789,{"date":1324,"close":1280},"2026-05-20",{"date":1326,"close":338},"2026-05-21",{"date":1328,"close":1329},"2026-05-22",36.61000061035156,{"date":1331,"close":1332},"2026-05-26",36.91999816894531,{"date":1334,"close":1335},"2026-05-27",36.599998474121094,{"date":1337,"close":1338},"2026-05-28",36.584999084472656,{"date":1340,"close":1341},"2026-05-29",36.650001525878906,{"date":1343,"close":1280},"2026-06-01",{"date":1345,"close":1346},"2026-06-02",36.75,{"date":1348,"close":1349},"2026-06-03",35.970001220703125,{"date":1351,"close":1352},"2026-06-04",36.88999938964844,{"date":1354,"close":1355},"2026-06-05",37.0099983215332,{"date":1357,"close":373},"2026-06-08",{"date":1359,"close":854},"2026-06-09",{"date":1361,"close":1362},"2026-06-10",37.900001525878906,{"date":1364,"close":835},"2026-06-11",{"date":1366,"close":1362},"2026-06-12",{"date":1368,"close":1258},"2026-06-15",{"date":1370,"close":860},"2026-06-16",{"date":1372,"close":1373},"2026-06-17",36.9900016784668,{"date":1375,"close":1376},"2026-06-18",37.16999816894531,{"date":1378,"close":1246},"2026-06-22",{"date":1380,"close":1381},"2026-06-23",38.060001373291016,{"date":1383,"close":1150},"2026-06-24",{"date":1385,"close":1386},"2026-06-25",38.619998931884766,{"date":1388,"close":1389},"2026-06-26",38.70000076293945,{"date":1391,"close":1392},"2026-06-29",39.209999084472656,{"date":1394,"close":1395},"2026-06-30",39.41999816894531,{"date":1397,"close":1398},"2026-07-01",39.83000183105469,{"date":1400,"close":1401},"2026-07-02",39.66999816894531,{"date":1403,"close":1404},"2026-07-06",39.68000030517578,{"date":1406,"close":1407},"2026-07-07",39.189998626708984,{"date":1409,"close":1410},"2026-07-08",38.529998779296875,{"date":1412,"close":1392},"2026-07-09",{"date":1414,"close":1415},"2026-07-10",39.16999816894531,{"date":1417,"close":1418},"2026-07-13",39.18000030517578,{"date":1420,"close":648},"2026-07-14",{"count":97,"fetchedAt":1422,"source":92},"2026-07-17T21:03:35.551Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1424},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784322215522]