[{"data":1,"prerenderedAt":1592},["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-CMU":25,"$f2qfvqc4ceog5n":26,"ticker-mcap-CMU":881,"ticker-profile-CMU":886,"ticker-earnings-CMU":899,"ticker-congress-CMU":903,"i-lucide:download":1588,"i-lucide:info":1590},{"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":877},{"identity":28,"transactions":34,"sectorSlug":77,"relatedTickers":78,"landing":97,"priceSeries":102},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":33},"809844","MFS HIGH YIELD MUNICIPAL TRUST","Finance & Insurance","CMU",3,[35,47,53,72],{"cik":29,"filedAt":36,"filingId":37,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-09T20:50:06.000Z","0001193125-26-263931-0","JPMorgan Chase Bank, N.A.","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F835271\u002F000119312526263931\u002F0001193125-26-263931-index.htm",330,"J","2026-06-08","Other","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":52,"intentLabel":45,"signalQuality":46},"2026-05-05T19:49:40.000Z","0001193125-26-206266-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F835271\u002F000119312526206266\u002F0001193125-26-206266-index.htm",180,"2026-05-01",{"cik":29,"filedAt":54,"filingId":55,"formType":56,"originalSubmissionDate":57,"periodOfReport":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":58,"intentLabel":67,"signalQuality":68,"insiderHistory":69},"2026-01-23T00:00:00.000Z","0001398344-26-001140-0","4\u002FA","2026-01-22","2026-01-20","Bulldog Investors, LLP","D",3.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426001140\u002F0001398344-26-001140-index.htm",678,24878,2373,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":70,"isFirstFiling":6,"priorFilingDate":71},1,"2026-01-22T00:00:00.000Z",{"cik":29,"filedAt":71,"filingId":73,"formType":74,"originalSubmissionDate":25,"periodOfReport":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":75,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":58,"intentLabel":67,"signalQuality":68,"insiderHistory":76},"0001398344-26-001051-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426001051\u002F0001398344-26-001051-index.htm",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":83,"issuerName":84},"CRCL","Circle Internet Group, Inc.",{"ticker":86,"issuerName":87},"CHYM","Chime Financial, Inc.",{"ticker":89,"issuerName":90},"HOOD","Robinhood Markets, Inc.",{"ticker":92,"issuerName":93},"COIN","Coinbase Global, Inc.",{"ticker":95,"issuerName":96},"TRUP","TRUPANION, INC.",[98,100],{"filingId":55,"sinceFilingPct":99,"asOfDate":44,"inCluster":6,"isPlanned":6,"priorFilingDate":71},0.05367233312652431,{"filingId":73,"sinceFilingPct":101,"asOfDate":44,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.05665723776336895,[103,105,108,110,113,115,118,121,124,126,129,132,134,136,138,140,142,145,148,151,153,155,158,161,164,167,169,172,175,177,179,181,183,185,187,189,191,193,195,198,200,202,204,206,209,212,214,216,218,221,223,225,227,230,233,236,239,242,244,247,250,253,256,258,261,264,266,269,272,275,278,281,283,286,288,290,292,295,297,300,302,305,308,310,312,314,316,318,321,323,325,328,330,332,335,338,340,342,345,348,350,352,354,356,359,361,363,365,367,369,371,373,375,377,379,381,383,385,387,389,392,395,397,399,401,404,406,408,410,413,415,418,420,422,424,426,428,430,432,434,436,438,440,442,444,446,449,451,453,455,457,459,461,463,466,469,471,473,475,478,481,483,485,488,490,492,494,497,499,501,503,506,508,510,512,514,517,519,521,523,525,527,529,531,533,535,538,540,542,544,546,549,551,553,556,558,560,562,565,568,570,572,574,576,578,580,582,584,586,588,590,592,594,596,598,600,602,604,607,609,611,613,615,617,619,621,624,627,629,631,633,635,637,639,641,643,645,647,649,651,653,655,657,659,661,663,665,667,669,670,672,673,675,677,680,682,684,686,689,691,693,695,697,699,701,703,705,707,709,711,713,715,717,719,721,723,725,727,729,731,734,737,740,743,746,749,751,753,755,757,759,761,763,765,767,769,771,773,775,777,779,781,783,786,788,790,792,794,797,800,802,805,807,809,811,813,815,817,819,821,822,824,826,828,830,833,835,837,839,841,844,847,850,852,855,857,859,861,863,865,867,869,871,873,875],{"date":104,"close":61},"2025-01-23",{"date":106,"close":107},"2025-01-24",3.505000114440918,{"date":109,"close":61},"2025-01-27",{"date":111,"close":112},"2025-01-28",3.509999990463257,{"date":114,"close":61},"2025-01-29",{"date":116,"close":117},"2025-01-30",3.5199999809265137,{"date":119,"close":120},"2025-01-31",3.5399999618530273,{"date":122,"close":123},"2025-02-03",3.5299999713897705,{"date":125,"close":120},"2025-02-04",{"date":127,"close":128},"2025-02-05",3.549999952316284,{"date":130,"close":131},"2025-02-06",3.559999942779541,{"date":133,"close":128},"2025-02-07",{"date":135,"close":128},"2025-02-10",{"date":137,"close":128},"2025-02-11",{"date":139,"close":117},"2025-02-12",{"date":141,"close":120},"2025-02-13",{"date":143,"close":144},"2025-02-14",3.559000015258789,{"date":146,"close":147},"2025-02-18",3.5450000762939453,{"date":149,"close":150},"2025-02-19",3.569999933242798,{"date":152,"close":150},"2025-02-20",{"date":154,"close":120},"2025-02-21",{"date":156,"close":157},"2025-02-24",3.5799999237060547,{"date":159,"close":160},"2025-02-25",3.5899999141693115,{"date":162,"close":163},"2025-02-26",3.609999895095825,{"date":165,"close":166},"2025-02-27",3.5999999046325684,{"date":168,"close":166},"2025-02-28",{"date":170,"close":171},"2025-03-03",3.619999885559082,{"date":173,"close":174},"2025-03-04",3.6050000190734863,{"date":176,"close":160},"2025-03-05",{"date":178,"close":160},"2025-03-06",{"date":180,"close":131},"2025-03-07",{"date":182,"close":131},"2025-03-10",{"date":184,"close":150},"2025-03-11",{"date":186,"close":131},"2025-03-12",{"date":188,"close":123},"2025-03-13",{"date":190,"close":117},"2025-03-14",{"date":192,"close":128},"2025-03-17",{"date":194,"close":117},"2025-03-18",{"date":196,"close":197},"2025-03-19",3.515000104904175,{"date":199,"close":123},"2025-03-20",{"date":201,"close":120},"2025-03-21",{"date":203,"close":123},"2025-03-24",{"date":205,"close":197},"2025-03-25",{"date":207,"close":208},"2025-03-26",3.490000009536743,{"date":210,"close":211},"2025-03-27",3.4700000286102295,{"date":213,"close":211},"2025-03-28",{"date":215,"close":208},"2025-03-31",{"date":217,"close":61},"2025-04-01",{"date":219,"close":220},"2025-04-02",3.494999885559082,{"date":222,"close":112},"2025-04-03",{"date":224,"close":197},"2025-04-04",{"date":226,"close":61},"2025-04-07",{"date":228,"close":229},"2025-04-08",3.3399999141693115,{"date":231,"close":232},"2025-04-09",3.3299999237060547,{"date":234,"close":235},"2025-04-10",3.2200000286102295,{"date":237,"close":238},"2025-04-11",3.2100000381469727,{"date":240,"close":241},"2025-04-14",3.2799999713897705,{"date":243,"close":241},"2025-04-15",{"date":245,"close":246},"2025-04-16",3.2850000858306885,{"date":248,"close":249},"2025-04-17",3.2899999618530273,{"date":251,"close":252},"2025-04-21",3.25,{"date":254,"close":255},"2025-04-22",3.259999990463257,{"date":257,"close":241},"2025-04-23",{"date":259,"close":260},"2025-04-24",3.299999952316284,{"date":262,"close":263},"2025-04-25",3.319999933242798,{"date":265,"close":232},"2025-04-28",{"date":267,"close":268},"2025-04-29",3.3499999046325684,{"date":270,"close":271},"2025-04-30",3.3550000190734863,{"date":273,"close":274},"2025-05-01",3.390000104904175,{"date":276,"close":277},"2025-05-02",3.4000000953674316,{"date":279,"close":280},"2025-05-05",3.399199962615967,{"date":282,"close":274},"2025-05-06",{"date":284,"close":285},"2025-05-07",3.3949999809265137,{"date":287,"close":277},"2025-05-08",{"date":289,"close":277},"2025-05-09",{"date":291,"close":277},"2025-05-12",{"date":293,"close":294},"2025-05-13",3.380000114440918,{"date":296,"close":271},"2025-05-14",{"date":298,"close":299},"2025-05-15",3.359999895095825,{"date":301,"close":294},"2025-05-16",{"date":303,"close":304},"2025-05-19",3.369999885559082,{"date":306,"close":307},"2025-05-20",3.3592000007629395,{"date":309,"close":229},"2025-05-21",{"date":311,"close":229},"2025-05-22",{"date":313,"close":229},"2025-05-23",{"date":315,"close":299},"2025-05-27",{"date":317,"close":229},"2025-05-28",{"date":319,"close":320},"2025-05-29",3.3464999198913574,{"date":322,"close":229},"2025-05-30",{"date":324,"close":268},"2025-06-02",{"date":326,"close":327},"2025-06-03",3.309999942779541,{"date":329,"close":268},"2025-06-04",{"date":331,"close":229},"2025-06-05",{"date":333,"close":334},"2025-06-06",3.3350000381469727,{"date":336,"close":337},"2025-06-09",3.339900016784668,{"date":339,"close":229},"2025-06-10",{"date":341,"close":271},"2025-06-11",{"date":343,"close":344},"2025-06-12",3.365000009536743,{"date":346,"close":347},"2025-06-13",3.3564999103546143,{"date":349,"close":344},"2025-06-16",{"date":351,"close":299},"2025-06-17",{"date":353,"close":299},"2025-06-18",{"date":355,"close":271},"2025-06-20",{"date":357,"close":358},"2025-06-23",3.360599994659424,{"date":360,"close":299},"2025-06-24",{"date":362,"close":299},"2025-06-25",{"date":364,"close":263},"2025-06-26",{"date":366,"close":232},"2025-06-27",{"date":368,"close":232},"2025-06-30",{"date":370,"close":232},"2025-07-01",{"date":372,"close":327},"2025-07-02",{"date":374,"close":263},"2025-07-03",{"date":376,"close":232},"2025-07-07",{"date":378,"close":260},"2025-07-08",{"date":380,"close":327},"2025-07-09",{"date":382,"close":260},"2025-07-10",{"date":384,"close":249},"2025-07-11",{"date":386,"close":255},"2025-07-14",{"date":388,"close":252},"2025-07-15",{"date":390,"close":391},"2025-07-16",3.2699999809265137,{"date":393,"close":394},"2025-07-17",3.240000009536743,{"date":396,"close":235},"2025-07-18",{"date":398,"close":235},"2025-07-21",{"date":400,"close":394},"2025-07-22",{"date":402,"close":403},"2025-07-23",3.2300000190734863,{"date":405,"close":403},"2025-07-24",{"date":407,"close":252},"2025-07-25",{"date":409,"close":255},"2025-07-28",{"date":411,"close":412},"2025-07-29",3.255000114440918,{"date":414,"close":255},"2025-07-30",{"date":416,"close":417},"2025-07-31",3.2704999446868896,{"date":419,"close":260},"2025-08-01",{"date":421,"close":263},"2025-08-04",{"date":423,"close":263},"2025-08-05",{"date":425,"close":263},"2025-08-06",{"date":427,"close":263},"2025-08-07",{"date":429,"close":263},"2025-08-08",{"date":431,"close":263},"2025-08-11",{"date":433,"close":229},"2025-08-12",{"date":435,"close":299},"2025-08-13",{"date":437,"close":232},"2025-08-14",{"date":439,"close":232},"2025-08-15",{"date":441,"close":327},"2025-08-18",{"date":443,"close":249},"2025-08-19",{"date":445,"close":241},"2025-08-20",{"date":447,"close":448},"2025-08-21",3.265000104904175,{"date":450,"close":391},"2025-08-22",{"date":452,"close":249},"2025-08-25",{"date":454,"close":241},"2025-08-26",{"date":456,"close":260},"2025-08-27",{"date":458,"close":260},"2025-08-28",{"date":460,"close":260},"2025-08-29",{"date":462,"close":241},"2025-09-02",{"date":464,"close":465},"2025-09-03",3.289900064468384,{"date":467,"close":468},"2025-09-04",3.3053998947143555,{"date":470,"close":334},"2025-09-05",{"date":472,"close":294},"2025-09-08",{"date":474,"close":277},"2025-09-09",{"date":476,"close":477},"2025-09-10",3.450000047683716,{"date":479,"close":480},"2025-09-11",3.4549999237060547,{"date":482,"close":477},"2025-09-12",{"date":484,"close":477},"2025-09-15",{"date":486,"close":487},"2025-09-16",3.440000057220459,{"date":489,"close":477},"2025-09-17",{"date":491,"close":477},"2025-09-18",{"date":493,"close":477},"2025-09-19",{"date":495,"close":496},"2025-09-22",3.4600000381469727,{"date":498,"close":211},"2025-09-23",{"date":500,"close":477},"2025-09-24",{"date":502,"close":477},"2025-09-25",{"date":504,"close":505},"2025-09-26",3.433500051498413,{"date":507,"close":477},"2025-09-29",{"date":509,"close":211},"2025-09-30",{"date":511,"close":477},"2025-10-01",{"date":513,"close":496},"2025-10-02",{"date":515,"close":516},"2025-10-03",3.4800000190734863,{"date":518,"close":477},"2025-10-06",{"date":520,"close":477},"2025-10-07",{"date":522,"close":496},"2025-10-08",{"date":524,"close":516},"2025-10-09",{"date":526,"close":211},"2025-10-10",{"date":528,"close":208},"2025-10-13",{"date":530,"close":516},"2025-10-14",{"date":532,"close":516},"2025-10-15",{"date":534,"close":516},"2025-10-16",{"date":536,"close":537},"2025-10-17",3.4809000492095947,{"date":539,"close":61},"2025-10-20",{"date":541,"close":117},"2025-10-21",{"date":543,"close":112},"2025-10-22",{"date":545,"close":117},"2025-10-23",{"date":547,"close":548},"2025-10-24",3.5250000953674316,{"date":550,"close":112},"2025-10-27",{"date":552,"close":112},"2025-10-28",{"date":554,"close":555},"2025-10-29",3.5350000858306885,{"date":557,"close":61},"2025-10-30",{"date":559,"close":112},"2025-10-31",{"date":561,"close":61},"2025-11-03",{"date":563,"close":564},"2025-11-04",3.5157999992370605,{"date":566,"close":567},"2025-11-05",3.514400005340576,{"date":569,"close":120},"2025-11-06",{"date":571,"close":61},"2025-11-07",{"date":573,"close":123},"2025-11-10",{"date":575,"close":117},"2025-11-11",{"date":577,"close":61},"2025-11-12",{"date":579,"close":208},"2025-11-13",{"date":581,"close":208},"2025-11-14",{"date":583,"close":208},"2025-11-17",{"date":585,"close":112},"2025-11-18",{"date":587,"close":208},"2025-11-19",{"date":589,"close":61},"2025-11-20",{"date":591,"close":61},"2025-11-21",{"date":593,"close":220},"2025-11-24",{"date":595,"close":112},"2025-11-25",{"date":597,"close":61},"2025-11-26",{"date":599,"close":123},"2025-11-28",{"date":601,"close":211},"2025-12-01",{"date":603,"close":61},"2025-12-02",{"date":605,"close":606},"2025-12-03",3.484999895095825,{"date":608,"close":208},"2025-12-04",{"date":610,"close":208},"2025-12-05",{"date":612,"close":208},"2025-12-08",{"date":614,"close":516},"2025-12-09",{"date":616,"close":211},"2025-12-10",{"date":618,"close":516},"2025-12-11",{"date":620,"close":516},"2025-12-12",{"date":622,"close":623},"2025-12-15",3.4825000762939453,{"date":625,"close":626},"2025-12-16",3.4649999141693115,{"date":628,"close":516},"2025-12-17",{"date":630,"close":208},"2025-12-18",{"date":632,"close":211},"2025-12-19",{"date":634,"close":208},"2025-12-22",{"date":636,"close":516},"2025-12-23",{"date":638,"close":208},"2025-12-24",{"date":640,"close":208},"2025-12-26",{"date":642,"close":516},"2025-12-29",{"date":644,"close":61},"2025-12-30",{"date":646,"close":112},"2025-12-31",{"date":648,"close":61},"2026-01-02",{"date":650,"close":112},"2026-01-05",{"date":652,"close":117},"2026-01-06",{"date":654,"close":120},"2026-01-07",{"date":656,"close":117},"2026-01-08",{"date":658,"close":128},"2026-01-09",{"date":660,"close":123},"2026-01-12",{"date":662,"close":131},"2026-01-13",{"date":664,"close":128},"2026-01-14",{"date":666,"close":120},"2026-01-15",{"date":668,"close":120},"2026-01-16",{"date":58,"close":107},{"date":671,"close":117},"2026-01-21",{"date":57,"close":123},{"date":674,"close":120},"2026-01-23",{"date":676,"close":123},"2026-01-26",{"date":678,"close":679},"2026-01-27",3.529900074005127,{"date":681,"close":120},"2026-01-28",{"date":683,"close":120},"2026-01-29",{"date":685,"close":123},"2026-01-30",{"date":687,"close":688},"2026-02-02",3.5280001163482666,{"date":690,"close":120},"2026-02-03",{"date":692,"close":120},"2026-02-04",{"date":694,"close":150},"2026-02-05",{"date":696,"close":131},"2026-02-06",{"date":698,"close":131},"2026-02-09",{"date":700,"close":150},"2026-02-10",{"date":702,"close":150},"2026-02-11",{"date":704,"close":157},"2026-02-12",{"date":706,"close":157},"2026-02-13",{"date":708,"close":157},"2026-02-17",{"date":710,"close":163},"2026-02-18",{"date":712,"close":163},"2026-02-19",{"date":714,"close":174},"2026-02-20",{"date":716,"close":150},"2026-02-23",{"date":718,"close":150},"2026-02-24",{"date":720,"close":163},"2026-02-25",{"date":722,"close":171},"2026-02-26",{"date":724,"close":171},"2026-02-27",{"date":726,"close":174},"2026-03-02",{"date":728,"close":163},"2026-03-03",{"date":730,"close":150},"2026-03-04",{"date":732,"close":733},"2026-03-05",3.6549999713897705,{"date":735,"close":736},"2026-03-06",3.634999990463257,{"date":738,"close":739},"2026-03-09",3.640000104904175,{"date":741,"close":742},"2026-03-10",3.6500000953674316,{"date":744,"close":745},"2026-03-11",3.630000114440918,{"date":747,"close":748},"2026-03-12",3.615000009536743,{"date":750,"close":171},"2026-03-13",{"date":752,"close":745},"2026-03-16",{"date":754,"close":745},"2026-03-17",{"date":756,"close":166},"2026-03-18",{"date":758,"close":160},"2026-03-19",{"date":760,"close":128},"2026-03-20",{"date":762,"close":131},"2026-03-23",{"date":764,"close":112},"2026-03-24",{"date":766,"close":120},"2026-03-25",{"date":768,"close":117},"2026-03-26",{"date":770,"close":123},"2026-03-27",{"date":772,"close":123},"2026-03-30",{"date":774,"close":157},"2026-03-31",{"date":776,"close":131},"2026-04-01",{"date":778,"close":150},"2026-04-02",{"date":780,"close":131},"2026-04-06",{"date":782,"close":171},"2026-04-07",{"date":784,"close":785},"2026-04-08",3.6600000858306885,{"date":787,"close":739},"2026-04-09",{"date":789,"close":739},"2026-04-10",{"date":791,"close":171},"2026-04-13",{"date":793,"close":785},"2026-04-14",{"date":795,"close":796},"2026-04-15",3.690000057220459,{"date":798,"close":799},"2026-04-16",3.6700000762939453,{"date":801,"close":799},"2026-04-17",{"date":803,"close":804},"2026-04-20",3.680000066757202,{"date":806,"close":804},"2026-04-21",{"date":808,"close":785},"2026-04-22",{"date":810,"close":742},"2026-04-23",{"date":812,"close":742},"2026-04-24",{"date":814,"close":739},"2026-04-27",{"date":816,"close":785},"2026-04-28",{"date":818,"close":742},"2026-04-29",{"date":820,"close":739},"2026-04-30",{"date":52,"close":742},{"date":823,"close":745},"2026-05-04",{"date":825,"close":128},"2026-05-05",{"date":827,"close":197},"2026-05-06",{"date":829,"close":123},"2026-05-07",{"date":831,"close":832},"2026-05-08",3.5311999320983887,{"date":834,"close":112},"2026-05-11",{"date":836,"close":516},"2026-05-12",{"date":838,"close":208},"2026-05-13",{"date":840,"close":516},"2026-05-14",{"date":842,"close":843},"2026-05-15",3.4511001110076904,{"date":845,"close":846},"2026-05-18",3.4200000762939453,{"date":848,"close":849},"2026-05-19",3.375,{"date":851,"close":277},"2026-05-20",{"date":853,"close":854},"2026-05-21",3.325000047683716,{"date":856,"close":327},"2026-05-22",{"date":858,"close":232},"2026-05-26",{"date":860,"close":263},"2026-05-27",{"date":862,"close":327},"2026-05-28",{"date":864,"close":232},"2026-05-29",{"date":866,"close":268},"2026-06-01",{"date":868,"close":304},"2026-06-02",{"date":870,"close":344},"2026-06-03",{"date":872,"close":344},"2026-06-04",{"date":874,"close":299},"2026-06-05",{"date":44,"close":876},3.7300000190734863,{"count":878,"fetchedAt":879,"source":880},4,"2026-09-23T11:06:25.369Z","sqlite",{"data":882,"meta":884},{"value":25,"quality":883,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":70,"fetchedAt":885,"source":880},"2026-09-23T11:06:25.370Z",{"data":887,"meta":898},{"ticker":32,"ceo":888,"industry":889,"fullTimeEmployees":25,"ipoDate":890,"country":891,"state":892,"city":893,"website":894,"exchangeShort":25,"marketCap":25,"beta":895,"range52w":896,"fetchedAt":897},"David L. DiLorenzo","Asset Management","1987-03-19","US","MA","Boston","https:\u002F\u002Fwww.mfs.com",0.646,"3.21-3.71","2026-09-04T01:01:16.744Z",{"count":70,"fetchedAt":885,"source":880},{"data":900,"meta":902},{"ticker":32,"points":901},[],{"count":70,"fetchedAt":885,"source":880},{"data":904,"meta":1586},{"congressTrades":905,"insiderTrades":906,"priceHistory":911,"ticker":32},[],[907,908,909,910],{"cik":29,"filedAt":36,"filingId":37,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":52},{"cik":29,"filedAt":54,"filingId":55,"formType":56,"originalSubmissionDate":57,"periodOfReport":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":58},{"cik":29,"filedAt":71,"filingId":73,"formType":74,"originalSubmissionDate":25,"periodOfReport":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":75,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":58},[912,915,918,921,924,927,929,931,934,936,938,941,944,947,949,951,953,956,959,962,965,968,971,974,976,979,982,985,988,990,992,994,996,998,1000,1002,1005,1007,1009,1012,1014,1016,1019,1021,1023,1025,1027,1029,1032,1034,1036,1038,1040,1043,1046,1048,1050,1053,1056,1059,1061,1063,1065,1067,1069,1072,1075,1078,1080,1082,1084,1086,1088,1090,1092,1095,1097,1100,1103,1106,1108,1110,1112,1114,1116,1118,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1164,1166,1169,1172,1175,1178,1181,1183,1185,1187,1189,1191,1193,1196,1199,1201,1203,1205,1207,1209,1211,1213,1216,1218,1220,1222,1224,1227,1229,1232,1234,1237,1239,1242,1245,1247,1249,1251,1253,1255,1257,1259,1261,1264,1266,1268,1271,1273,1275,1277,1279,1281,1284,1286,1288,1290,1292,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1316,1317,1318,1319,1320,1321,1322,1323,1324,1325,1326,1327,1328,1329,1330,1331,1332,1333,1334,1335,1336,1337,1338,1339,1340,1341,1342,1343,1344,1345,1346,1347,1348,1349,1350,1351,1352,1353,1354,1355,1356,1357,1358,1359,1360,1361,1362,1363,1364,1365,1366,1367,1368,1369,1370,1371,1372,1373,1374,1375,1376,1377,1378,1379,1380,1381,1382,1383,1384,1385,1386,1387,1388,1389,1390,1391,1392,1393,1394,1395,1396,1397,1398,1399,1400,1401,1402,1403,1404,1405,1406,1407,1408,1409,1410,1411,1412,1413,1414,1415,1416,1417,1418,1419,1420,1421,1422,1423,1424,1425,1426,1427,1428,1429,1430,1431,1432,1433,1434,1435,1436,1437,1438,1439,1440,1441,1442,1443,1444,1445,1446,1447,1448,1449,1450,1451,1452,1453,1454,1455,1456,1457,1458,1459,1460,1461,1462,1463,1464,1465,1466,1467,1468,1469,1470,1471,1472,1473,1474,1475,1476,1477,1478,1479,1480,1481,1482,1483,1484,1485,1486,1487,1488,1489,1490,1491,1492,1493,1494,1495,1496,1497,1498,1499,1500,1501,1502,1503,1504,1505,1506,1507,1508,1509,1510,1511,1512,1513,1514,1515,1516,1517,1518,1519,1520,1521,1522,1523,1524,1525,1526,1527,1528,1529,1530,1531,1532,1533,1534,1535,1536,1537,1538,1539,1540,1541,1542,1543,1544,1545,1546,1547,1548,1549,1550,1551,1552,1553,1554,1555,1556,1557,1558,1559,1560,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1573,1574,1575,1576,1577,1578,1579,1580,1581,1582,1583,1584,1585],{"date":913,"close":914},"2021-09-24",4.739999771118164,{"date":916,"close":917},"2021-10-01",4.579999923706055,{"date":919,"close":920},"2021-10-08",4.510000228881836,{"date":922,"close":923},"2021-10-15",4.539999961853027,{"date":925,"close":926},"2021-10-22",4.46999979019165,{"date":928,"close":926},"2021-10-29",{"date":930,"close":920},"2021-11-05",{"date":932,"close":933},"2021-11-12",4.590000152587891,{"date":935,"close":917},"2021-11-19",{"date":937,"close":920},"2021-11-26",{"date":939,"close":940},"2021-12-03",4.480000019073486,{"date":942,"close":943},"2021-12-10",4.519999980926514,{"date":945,"close":946},"2021-12-17",4.630000114440918,{"date":948,"close":920},"2021-12-23",{"date":950,"close":943},"2021-12-31",{"date":952,"close":926},"2022-01-07",{"date":954,"close":955},"2022-01-14",4.389999866485596,{"date":957,"close":958},"2022-01-21",4.239999771118164,{"date":960,"close":961},"2022-01-28",4.230000019073486,{"date":963,"close":964},"2022-02-04",4.21999979019165,{"date":966,"close":967},"2022-02-11",4.130000114440918,{"date":969,"close":970},"2022-02-18",4.090000152587891,{"date":972,"close":973},"2022-02-25",4.079999923706055,{"date":975,"close":973},"2022-03-04",{"date":977,"close":978},"2022-03-11",3.930000066757202,{"date":980,"close":981},"2022-03-18",3.9200000762939453,{"date":983,"close":984},"2022-03-25",3.819999933242798,{"date":986,"close":987},"2022-04-01",3.869999885559082,{"date":989,"close":876},"2022-04-08",{"date":991,"close":171},"2022-04-14",{"date":993,"close":117},"2022-04-22",{"date":995,"close":61},"2022-04-29",{"date":997,"close":496},"2022-05-06",{"date":999,"close":274},"2022-05-13",{"date":1001,"close":263},"2022-05-20",{"date":1003,"close":1004},"2022-05-27",3.7200000286102295,{"date":1006,"close":745},"2022-06-03",{"date":1008,"close":487},"2022-06-10",{"date":1010,"close":1011},"2022-06-17",3.190000057220459,{"date":1013,"close":255},"2022-06-24",{"date":1015,"close":304},"2022-07-01",{"date":1017,"close":1018},"2022-07-08",3.430000066757202,{"date":1020,"close":208},"2022-07-15",{"date":1022,"close":208},"2022-07-22",{"date":1024,"close":163},"2022-07-29",{"date":1026,"close":160},"2022-08-05",{"date":1028,"close":160},"2022-08-12",{"date":1030,"close":1031},"2022-08-19",3.4749999046325684,{"date":1033,"close":477},"2022-08-26",{"date":1035,"close":229},"2022-09-02",{"date":1037,"close":260},"2022-09-09",{"date":1039,"close":238},"2022-09-16",{"date":1041,"close":1042},"2022-09-23",3.0799999237060547,{"date":1044,"close":1045},"2022-09-30",3.009999990463257,{"date":1047,"close":33},"2022-10-07",{"date":1049,"close":33},"2022-10-14",{"date":1051,"close":1052},"2022-10-21",2.9686999320983887,{"date":1054,"close":1055},"2022-10-28",2.930000066757202,{"date":1057,"close":1058},"2022-11-04",2.9000000953674316,{"date":1060,"close":1045},"2022-11-11",{"date":1062,"close":1042},"2022-11-18",{"date":1064,"close":1011},"2022-11-25",{"date":1066,"close":255},"2022-12-02",{"date":1068,"close":394},"2022-12-09",{"date":1070,"close":1071},"2022-12-16",3.1700000762939453,{"date":1073,"close":1074},"2022-12-23",3.119999885559082,{"date":1076,"close":1077},"2022-12-30",3.130000114440918,{"date":1079,"close":238},"2023-01-06",{"date":1081,"close":255},"2023-01-13",{"date":1083,"close":327},"2023-01-20",{"date":1085,"close":232},"2023-01-27",{"date":1087,"close":232},"2023-02-03",{"date":1089,"close":263},"2023-02-10",{"date":1091,"close":238},"2023-02-17",{"date":1093,"close":1094},"2023-02-24",3.180000066757202,{"date":1096,"close":1077},"2023-03-03",{"date":1098,"close":1099},"2023-03-10",3.1600000858306885,{"date":1101,"close":1102},"2023-03-17",3.1500000953674316,{"date":1104,"close":1105},"2023-03-24",3.140000104904175,{"date":1107,"close":238},"2023-03-31",{"date":1109,"close":394},"2023-04-06",{"date":1111,"close":403},"2023-04-14",{"date":1113,"close":1071},"2023-04-21",{"date":1115,"close":1011},"2023-04-28",{"date":1117,"close":1094},"2023-05-05",{"date":1119,"close":1120},"2023-05-12",3.200000047683716,{"date":1122,"close":1094},"2023-05-19",{"date":1124,"close":1077},"2023-05-26",{"date":1126,"close":1102},"2023-06-02",{"date":1128,"close":238},"2023-06-09",{"date":1130,"close":1094},"2023-06-16",{"date":1132,"close":235},"2023-06-23",{"date":1134,"close":235},"2023-06-30",{"date":1136,"close":1120},"2023-07-07",{"date":1138,"close":255},"2023-07-14",{"date":1140,"close":260},"2023-07-21",{"date":1142,"close":263},"2023-07-28",{"date":1144,"close":232},"2023-08-04",{"date":1146,"close":268},"2023-08-11",{"date":1148,"close":403},"2023-08-18",{"date":1150,"close":235},"2023-08-25",{"date":1152,"close":327},"2023-09-01",{"date":1154,"close":255},"2023-09-08",{"date":1156,"close":252},"2023-09-15",{"date":1158,"close":394},"2023-09-22",{"date":1160,"close":1077},"2023-09-29",{"date":1162,"close":1163},"2023-10-06",3.0399999618530273,{"date":1165,"close":1042},"2023-10-13",{"date":1167,"close":1168},"2023-10-20",2.8598999977111816,{"date":1170,"close":1171},"2023-10-27",2.7950000762939453,{"date":1173,"close":1174},"2023-11-03",2.950000047683716,{"date":1176,"close":1177},"2023-11-10",2.984999895095825,{"date":1179,"close":1180},"2023-11-17",3.0899999141693115,{"date":1182,"close":1077},"2023-11-24",{"date":1184,"close":235},"2023-12-01",{"date":1186,"close":238},"2023-12-08",{"date":1188,"close":391},"2023-12-15",{"date":1190,"close":263},"2023-12-22",{"date":1192,"close":327},"2023-12-29",{"date":1194,"close":1195},"2024-01-05",3.2950000762939453,{"date":1197,"close":1198},"2024-01-12",3.31469988822937,{"date":1200,"close":255},"2024-01-19",{"date":1202,"close":252},"2024-01-26",{"date":1204,"close":260},"2024-02-02",{"date":1206,"close":241},"2024-02-09",{"date":1208,"close":260},"2024-02-16",{"date":1210,"close":260},"2024-02-23",{"date":1212,"close":241},"2024-03-01",{"date":1214,"close":1215},"2024-03-08",3.315000057220459,{"date":1217,"close":1215},"2024-03-15",{"date":1219,"close":232},"2024-03-22",{"date":1221,"close":232},"2024-03-28",{"date":1223,"close":260},"2024-04-05",{"date":1225,"close":1226},"2024-04-12",3.260999917984009,{"date":1228,"close":394},"2024-04-19",{"date":1230,"close":1231},"2024-04-26",3.220900058746338,{"date":1233,"close":246},"2024-05-03",{"date":1235,"close":1236},"2024-05-10",3.305000066757202,{"date":1238,"close":854},"2024-05-17",{"date":1240,"close":1241},"2024-05-24",3.2992000579833984,{"date":1243,"close":1244},"2024-05-31",3.2750000953674316,{"date":1246,"close":232},"2024-06-07",{"date":1248,"close":846},"2024-06-14",{"date":1250,"close":846},"2024-06-21",{"date":1252,"close":1018},"2024-06-28",{"date":1254,"close":480},"2024-07-05",{"date":1256,"close":117},"2024-07-12",{"date":1258,"close":211},"2024-07-19",{"date":1260,"close":220},"2024-07-26",{"date":1262,"close":1263},"2024-08-02",3.589900016784668,{"date":1265,"close":120},"2024-08-09",{"date":1267,"close":120},"2024-08-16",{"date":1269,"close":1270},"2024-08-23",3.555000066757202,{"date":1272,"close":150},"2024-08-30",{"date":1274,"close":174},"2024-09-06",{"date":1276,"close":733},"2024-09-13",{"date":1278,"close":745},"2024-09-20",{"date":1280,"close":742},"2024-09-27",{"date":1282,"close":1283},"2024-10-04",3.6630001068115234,{"date":1285,"close":739},"2024-10-11",{"date":1287,"close":739},"2024-10-18",{"date":1289,"close":131},"2024-10-25",{"date":1291,"close":128},"2024-11-01",{"date":1293,"close":1294},"2024-11-08",3.588399887084961,{"date":1296,"close":131},"2024-11-15",{"date":1298,"close":128},"2024-11-22",{"date":1300,"close":742},"2024-11-29",{"date":1302,"close":745},"2024-12-06",{"date":1304,"close":166},"2024-12-13",{"date":1306,"close":208},"2024-12-20",{"date":1308,"close":112},"2024-12-27",{"date":1310,"close":131},"2025-01-03",{"date":1312,"close":112},"2025-01-10",{"date":1314,"close":112},"2025-01-17",{"date":106,"close":107},{"date":119,"close":120},{"date":133,"close":128},{"date":143,"close":144},{"date":154,"close":120},{"date":168,"close":166},{"date":180,"close":131},{"date":190,"close":117},{"date":201,"close":120},{"date":213,"close":211},{"date":224,"close":197},{"date":237,"close":238},{"date":248,"close":249},{"date":262,"close":263},{"date":276,"close":277},{"date":289,"close":277},{"date":301,"close":294},{"date":313,"close":229},{"date":322,"close":229},{"date":333,"close":334},{"date":336,"close":337},{"date":339,"close":229},{"date":341,"close":271},{"date":343,"close":344},{"date":346,"close":347},{"date":349,"close":344},{"date":351,"close":299},{"date":353,"close":299},{"date":355,"close":271},{"date":357,"close":358},{"date":360,"close":299},{"date":362,"close":299},{"date":364,"close":263},{"date":366,"close":232},{"date":368,"close":232},{"date":370,"close":232},{"date":372,"close":327},{"date":374,"close":263},{"date":376,"close":232},{"date":378,"close":260},{"date":380,"close":327},{"date":382,"close":260},{"date":384,"close":249},{"date":386,"close":255},{"date":388,"close":252},{"date":390,"close":391},{"date":393,"close":394},{"date":396,"close":235},{"date":398,"close":235},{"date":400,"close":394},{"date":402,"close":403},{"date":405,"close":403},{"date":407,"close":252},{"date":409,"close":255},{"date":411,"close":412},{"date":414,"close":255},{"date":416,"close":417},{"date":419,"close":260},{"date":421,"close":263},{"date":423,"close":263},{"date":425,"close":263},{"date":427,"close":263},{"date":429,"close":263},{"date":431,"close":263},{"date":433,"close":229},{"date":435,"close":299},{"date":437,"close":232},{"date":439,"close":232},{"date":441,"close":327},{"date":443,"close":249},{"date":445,"close":241},{"date":447,"close":448},{"date":450,"close":391},{"date":452,"close":249},{"date":454,"close":241},{"date":456,"close":260},{"date":458,"close":260},{"date":460,"close":260},{"date":462,"close":241},{"date":464,"close":465},{"date":467,"close":468},{"date":470,"close":334},{"date":472,"close":294},{"date":474,"close":277},{"date":476,"close":477},{"date":479,"close":480},{"date":482,"close":477},{"date":484,"close":477},{"date":486,"close":487},{"date":489,"close":477},{"date":491,"close":477},{"date":493,"close":477},{"date":495,"close":496},{"date":498,"close":211},{"date":500,"close":477},{"date":502,"close":477},{"date":504,"close":505},{"date":507,"close":477},{"date":509,"close":211},{"date":511,"close":477},{"date":513,"close":496},{"date":515,"close":516},{"date":518,"close":477},{"date":520,"close":477},{"date":522,"close":496},{"date":524,"close":516},{"date":526,"close":211},{"date":528,"close":208},{"date":530,"close":516},{"date":532,"close":516},{"date":534,"close":516},{"date":536,"close":537},{"date":539,"close":61},{"date":541,"close":117},{"date":543,"close":112},{"date":545,"close":117},{"date":547,"close":548},{"date":550,"close":112},{"date":552,"close":112},{"date":554,"close":555},{"date":557,"close":61},{"date":559,"close":112},{"date":561,"close":61},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":120},{"date":571,"close":61},{"date":573,"close":123},{"date":575,"close":117},{"date":577,"close":61},{"date":579,"close":208},{"date":581,"close":208},{"date":583,"close":208},{"date":585,"close":112},{"date":587,"close":208},{"date":589,"close":61},{"date":591,"close":61},{"date":593,"close":220},{"date":595,"close":112},{"date":597,"close":61},{"date":599,"close":123},{"date":601,"close":211},{"date":603,"close":61},{"date":605,"close":606},{"date":608,"close":208},{"date":610,"close":208},{"date":612,"close":208},{"date":614,"close":516},{"date":616,"close":211},{"date":618,"close":516},{"date":620,"close":516},{"date":622,"close":623},{"date":625,"close":626},{"date":628,"close":516},{"date":630,"close":208},{"date":632,"close":211},{"date":634,"close":208},{"date":636,"close":516},{"date":638,"close":208},{"date":640,"close":208},{"date":642,"close":516},{"date":644,"close":61},{"date":646,"close":112},{"date":648,"close":61},{"date":650,"close":112},{"date":652,"close":117},{"date":654,"close":120},{"date":656,"close":117},{"date":658,"close":128},{"date":660,"close":123},{"date":662,"close":131},{"date":664,"close":128},{"date":666,"close":120},{"date":668,"close":120},{"date":58,"close":107},{"date":671,"close":117},{"date":57,"close":123},{"date":674,"close":120},{"date":676,"close":123},{"date":678,"close":679},{"date":681,"close":120},{"date":683,"close":120},{"date":685,"close":123},{"date":687,"close":688},{"date":690,"close":120},{"date":692,"close":120},{"date":694,"close":150},{"date":696,"close":131},{"date":698,"close":131},{"date":700,"close":150},{"date":702,"close":150},{"date":704,"close":157},{"date":706,"close":157},{"date":708,"close":157},{"date":710,"close":163},{"date":712,"close":163},{"date":714,"close":174},{"date":716,"close":150},{"date":718,"close":150},{"date":720,"close":163},{"date":722,"close":171},{"date":724,"close":171},{"date":726,"close":174},{"date":728,"close":163},{"date":730,"close":150},{"date":732,"close":733},{"date":735,"close":736},{"date":738,"close":739},{"date":741,"close":742},{"date":744,"close":745},{"date":747,"close":748},{"date":750,"close":171},{"date":752,"close":745},{"date":754,"close":745},{"date":756,"close":166},{"date":758,"close":160},{"date":760,"close":128},{"date":762,"close":131},{"date":764,"close":112},{"date":766,"close":120},{"date":768,"close":117},{"date":770,"close":123},{"date":772,"close":123},{"date":774,"close":157},{"date":776,"close":131},{"date":778,"close":150},{"date":780,"close":131},{"date":782,"close":171},{"date":784,"close":785},{"date":787,"close":739},{"date":789,"close":739},{"date":791,"close":171},{"date":793,"close":785},{"date":795,"close":796},{"date":798,"close":799},{"date":801,"close":799},{"date":803,"close":804},{"date":806,"close":804},{"date":808,"close":785},{"date":810,"close":742},{"date":812,"close":742},{"date":814,"close":739},{"date":816,"close":785},{"date":818,"close":742},{"date":820,"close":739},{"date":52,"close":742},{"date":823,"close":745},{"date":825,"close":128},{"date":827,"close":197},{"date":829,"close":123},{"date":831,"close":832},{"date":834,"close":112},{"date":836,"close":516},{"date":838,"close":208},{"date":840,"close":516},{"date":842,"close":843},{"date":845,"close":846},{"date":848,"close":849},{"date":851,"close":277},{"date":853,"close":854},{"date":856,"close":327},{"date":858,"close":232},{"date":860,"close":263},{"date":862,"close":327},{"date":864,"close":232},{"date":866,"close":268},{"date":868,"close":304},{"date":870,"close":344},{"date":872,"close":344},{"date":874,"close":299},{"date":44,"close":876},{"count":70,"fetchedAt":1587,"source":880},"2026-09-23T11:06:25.377Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1589},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1591},"\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>",1790161585263]