[{"data":1,"prerenderedAt":1265},["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-FAX":25,"$fLfP1wlMWh4GZ7zR6REffkxNd_mChtYx-lou1As_Vho8":26,"ticker-mcap-FAX":71,"ticker-profile-FAX":77,"ticker-earnings-FAX":90,"ticker-congress-FAX":94},{"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":67},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":66},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"790500","ABRDN ASIA-PACIFIC INCOME FUND, INC.","FAX",[33,46,53,60],{"cik":29,"filedAt":34,"filingId":35,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:31:42.000Z","0001104659-26-063676-0","MALONE PETER GERALD","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209225\u002F000110465926063676\u002F0001104659-26-063676-index.htm",322,1272,"J","2026-05-15","Other","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"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":31,"ownerName":49,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:31:01.000Z","0001104659-26-063675-0","SELL MORITZ A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053116\u002F000110465926063675\u002F0001104659-26-063675-index.htm",176,1145,{"cik":29,"filedAt":54,"filingId":55,"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":31,"ownerName":56,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:30:07.000Z","0001104659-26-063674-0","Porter Rahn K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185778\u002F000110465926063674\u002F0001104659-26-063674-index.htm",194,1374.8062,{"cik":29,"filedAt":61,"filingId":62,"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":31,"ownerName":63,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":64,"shares":51,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:29:21.000Z","0001104659-26-063673-0","Ajmera Radhika","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579184\u002F000110465926063673\u002F0001104659-26-063673-index.htm",876.6667,[],{"count":68,"fetchedAt":69,"source":70},4,"2026-07-17T19:05:04.705Z","sqlite",{"data":72,"meta":74},{"value":25,"quality":73,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":75,"fetchedAt":76,"source":70},1,"2026-07-17T19:05:04.706Z",{"data":78,"meta":89},{"ticker":31,"ceo":79,"industry":80,"fullTimeEmployees":25,"ipoDate":81,"country":82,"state":83,"city":84,"website":85,"exchangeShort":25,"marketCap":25,"beta":86,"range52w":87,"fetchedAt":88},"Martin James Gilbert","Asset Management - Income","1986-04-17","US","MD","Singapore","https:\u002F\u002Fwww.aberdeenfax.com",0.538,"14.13-16.9","2026-06-25T20:00:53.605Z",{"count":75,"fetchedAt":76,"source":70},{"data":91,"meta":93},{"ticker":31,"points":92},[],{"count":75,"fetchedAt":76,"source":70},{"data":95,"meta":1263},{"congressTrades":96,"insiderTrades":97,"priceHistory":102,"ticker":31},[],[98,99,100,101],{"cik":29,"filedAt":34,"filingId":35,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":31,"ownerName":49,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":54,"filingId":55,"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":31,"ownerName":56,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":61,"filingId":62,"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":31,"ownerName":63,"ownerTitle":37,"ownershipType":38,"pricePerShare":25,"rawFilingUrl":64,"shares":51,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":42,"transactionDate":43},[103,106,109,112,115,118,121,123,126,129,132,135,138,141,144,147,150,153,155,158,161,164,166,169,172,175,177,180,183,186,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,270,273,276,279,282,285,288,291,294,296,298,301,304,307,310,313,315,318,320,323,326,329,332,334,336,338,340,342,345,348,350,353,356,358,360,362,365,367,369,371,373,375,377,379,381,383,385,387,389,391,393,396,398,400,402,404,407,410,412,414,417,420,422,425,427,429,432,434,436,439,441,443,445,447,449,451,453,455,457,459,462,464,466,469,471,473,475,477,479,482,484,486,488,490,492,494,496,498,500,502,504,506,508,510,512,514,516,519,522,525,528,531,533,536,539,541,543,546,549,552,554,556,559,562,565,568,571,574,577,579,582,584,587,589,592,595,598,601,603,605,607,610,613,616,618,621,624,627,630,633,636,638,641,643,645,648,651,654,656,659,662,664,666,669,671,673,676,679,682,685,688,690,693,696,699,701,704,707,710,712,715,718,720,723,726,729,732,734,736,739,741,744,747,750,753,756,758,761,764,766,768,770,773,776,778,780,782,785,787,789,792,794,796,799,802,804,807,810,813,815,818,820,822,824,827,830,832,835,837,839,841,844,846,849,851,854,856,859,862,865,867,870,872,874,877,880,882,884,886,888,890,893,896,898,900,902,905,908,911,913,916,918,920,922,924,926,928,930,933,935,938,940,942,944,947,949,951,953,955,957,959,962,964,966,969,972,974,976,979,981,983,986,989,991,993,995,997,999,1002,1004,1007,1009,1011,1013,1015,1018,1021,1023,1025,1027,1029,1031,1034,1036,1038,1041,1043,1046,1048,1050,1052,1054,1057,1059,1062,1064,1067,1069,1071,1074,1077,1080,1083,1086,1089,1091,1093,1096,1099,1102,1105,1107,1109,1111,1113,1115,1118,1121,1123,1125,1127,1130,1133,1135,1138,1140,1142,1145,1148,1151,1153,1156,1159,1161,1163,1166,1168,1171,1174,1176,1178,1181,1184,1187,1189,1192,1194,1197,1200,1203,1205,1208,1210,1212,1215,1218,1221,1223,1226,1228,1231,1233,1235,1238,1241,1243,1245,1248,1251,1253,1256,1259,1261],{"date":104,"close":105},"2021-07-23",25.6200008392334,{"date":107,"close":108},"2021-07-30",26.100000381469727,{"date":110,"close":111},"2021-08-06",26.15999984741211,{"date":113,"close":114},"2021-08-13",26.219999313354492,{"date":116,"close":117},"2021-08-20",25.799999237060547,{"date":119,"close":120},"2021-08-27",25.440000534057617,{"date":122,"close":105},"2021-09-03",{"date":124,"close":125},"2021-09-10",25.559999465942383,{"date":127,"close":128},"2021-09-17",24.959999084472656,{"date":130,"close":131},"2021-09-24",24.1200008392334,{"date":133,"close":134},"2021-10-01",24.84000015258789,{"date":136,"close":137},"2021-10-08",25.079999923706055,{"date":139,"close":140},"2021-10-15",25.139999389648438,{"date":142,"close":143},"2021-10-22",25.3799991607666,{"date":145,"close":146},"2021-10-29",25.31999969482422,{"date":148,"close":149},"2021-11-05",24.479999542236328,{"date":151,"close":152},"2021-11-12",25.020000457763672,{"date":154,"close":149},"2021-11-19",{"date":156,"close":157},"2021-11-26",24.360000610351562,{"date":159,"close":160},"2021-12-03",23.940000534057617,{"date":162,"close":163},"2021-12-10",23.520000457763672,{"date":165,"close":163},"2021-12-17",{"date":167,"close":168},"2021-12-23",23.639999389648438,{"date":170,"close":171},"2021-12-31",22.920000076293945,{"date":173,"close":174},"2022-01-07",23.15999984741211,{"date":176,"close":171},"2022-01-14",{"date":178,"close":179},"2022-01-21",21.959999084472656,{"date":181,"close":182},"2022-01-28",21.899999618530273,{"date":184,"close":185},"2022-02-04",21.84000015258789,{"date":187,"close":185},"2022-02-11",{"date":189,"close":190},"2022-02-18",21.719999313354492,{"date":192,"close":193},"2022-02-25",21.239999771118164,{"date":195,"close":196},"2022-03-04",20.940000534057617,{"date":198,"close":199},"2022-03-11",19.920000076293945,{"date":201,"close":202},"2022-03-18",19.979999542236328,{"date":204,"close":205},"2022-03-25",19.68000030517578,{"date":207,"close":208},"2022-04-01",20.34000015258789,{"date":210,"close":211},"2022-04-08",20.100000381469727,{"date":213,"close":214},"2022-04-14",19.739999771118164,{"date":216,"close":217},"2022-04-22",19.5,{"date":219,"close":220},"2022-04-29",19.200000762939453,{"date":222,"close":223},"2022-05-06",18.899999618530273,{"date":225,"close":226},"2022-05-13",18,{"date":228,"close":229},"2022-05-20",17.8799991607666,{"date":231,"close":232},"2022-05-27",18.239999771118164,{"date":234,"close":235},"2022-06-03",18.299999237060547,{"date":237,"close":238},"2022-06-10",18.18000030517578,{"date":240,"close":241},"2022-06-17",17.459999084472656,{"date":243,"close":244},"2022-06-24",17.34000015258789,{"date":246,"close":247},"2022-07-01",17.100000381469727,{"date":249,"close":250},"2022-07-08",16.6200008392334,{"date":252,"close":253},"2022-07-15",16.3799991607666,{"date":255,"close":256},"2022-07-22",16.200000762939453,{"date":258,"close":259},"2022-07-29",16.68000030517578,{"date":261,"close":262},"2022-08-05",16.920000076293945,{"date":264,"close":229},"2022-08-12",{"date":266,"close":267},"2022-08-19",17.040000915527344,{"date":269,"close":247},"2022-08-26",{"date":271,"close":272},"2022-09-02",17.15999984741211,{"date":274,"close":275},"2022-09-09",16.860000610351562,{"date":277,"close":278},"2022-09-16",16.079999923706055,{"date":280,"close":281},"2022-09-23",15.539999961853027,{"date":283,"close":284},"2022-09-30",15.119999885559082,{"date":286,"close":287},"2022-10-07",15.0600004196167,{"date":289,"close":290},"2022-10-14",14.760000228881836,{"date":292,"close":293},"2022-10-21",14.15999984741211,{"date":295,"close":293},"2022-10-28",{"date":297,"close":293},"2022-11-04",{"date":299,"close":300},"2022-11-11",14.579999923706055,{"date":302,"close":303},"2022-11-18",14.9399995803833,{"date":305,"close":306},"2022-11-25",14.819999694824219,{"date":308,"close":309},"2022-12-02",15.779999732971191,{"date":311,"close":312},"2022-12-09",15.720000267028809,{"date":314,"close":312},"2022-12-16",{"date":316,"close":317},"2022-12-23",15.899999618530273,{"date":319,"close":309},"2022-12-30",{"date":321,"close":322},"2023-01-06",16.31999969482422,{"date":324,"close":325},"2023-01-13",16.979999542236328,{"date":327,"close":328},"2023-01-20",17.280000686645508,{"date":330,"close":331},"2023-01-27",17.399999618530273,{"date":333,"close":331},"2023-02-03",{"date":335,"close":272},"2023-02-10",{"date":337,"close":250},"2023-02-17",{"date":339,"close":278},"2023-02-24",{"date":341,"close":253},"2023-03-03",{"date":343,"close":344},"2023-03-10",16.260000228881836,{"date":346,"close":347},"2023-03-17",16.020000457763672,{"date":349,"close":309},"2023-03-24",{"date":351,"close":352},"2023-03-31",15.960000038146973,{"date":354,"close":355},"2023-04-06",15.84000015258789,{"date":357,"close":256},"2023-04-14",{"date":359,"close":322},"2023-04-21",{"date":361,"close":322},"2023-04-28",{"date":363,"close":364},"2023-05-05",16.440000534057617,{"date":366,"close":256},"2023-05-12",{"date":368,"close":317},"2023-05-19",{"date":370,"close":278},"2023-05-26",{"date":372,"close":347},"2023-06-02",{"date":374,"close":322},"2023-06-09",{"date":376,"close":253},"2023-06-16",{"date":378,"close":278},"2023-06-23",{"date":380,"close":256},"2023-06-30",{"date":382,"close":364},"2023-07-07",{"date":384,"close":344},"2023-07-14",{"date":386,"close":347},"2023-07-21",{"date":388,"close":344},"2023-07-28",{"date":390,"close":256},"2023-08-04",{"date":392,"close":253},"2023-08-11",{"date":394,"close":395},"2023-08-18",15.600000381469727,{"date":397,"close":317},"2023-08-25",{"date":399,"close":309},"2023-09-01",{"date":401,"close":395},"2023-09-08",{"date":403,"close":312},"2023-09-15",{"date":405,"close":406},"2023-09-22",15.420000076293945,{"date":408,"close":409},"2023-09-29",14.699999809265137,{"date":411,"close":306},"2023-10-06",{"date":413,"close":284},"2023-10-13",{"date":415,"close":416},"2023-10-20",14.520000457763672,{"date":418,"close":419},"2023-10-27",14.34000015258789,{"date":421,"close":287},"2023-11-03",{"date":423,"close":424},"2023-11-10",15.239999771118164,{"date":426,"close":278},"2023-11-17",{"date":428,"close":278},"2023-11-24",{"date":430,"close":431},"2023-12-01",16.559999465942383,{"date":433,"close":253},"2023-12-08",{"date":435,"close":431},"2023-12-15",{"date":437,"close":438},"2023-12-22",16.739999771118164,{"date":440,"close":344},"2023-12-29",{"date":442,"close":259},"2024-01-05",{"date":444,"close":431},"2024-01-12",{"date":446,"close":317},"2024-01-19",{"date":448,"close":309},"2024-01-26",{"date":450,"close":355},"2024-02-02",{"date":452,"close":347},"2024-02-09",{"date":454,"close":347},"2024-02-16",{"date":456,"close":347},"2024-02-23",{"date":458,"close":322},"2024-03-01",{"date":460,"close":461},"2024-03-08",16.139999389648438,{"date":463,"close":364},"2024-03-15",{"date":465,"close":253},"2024-03-22",{"date":467,"close":468},"2024-03-28",16.799999237060547,{"date":470,"close":278},"2024-04-05",{"date":472,"close":309},"2024-04-12",{"date":474,"close":406},"2024-04-19",{"date":476,"close":406},"2024-04-26",{"date":478,"close":406},"2024-05-03",{"date":480,"close":481},"2024-05-10",15.479999542236328,{"date":483,"close":281},"2024-05-17",{"date":485,"close":352},"2024-05-24",{"date":487,"close":317},"2024-05-31",{"date":489,"close":309},"2024-06-07",{"date":491,"close":352},"2024-06-14",{"date":493,"close":352},"2024-06-21",{"date":495,"close":278},"2024-06-28",{"date":497,"close":347},"2024-07-05",{"date":499,"close":431},"2024-07-12",{"date":501,"close":325},"2024-07-19",{"date":503,"close":431},"2024-07-26",{"date":505,"close":259},"2024-08-02",{"date":507,"close":262},"2024-08-09",{"date":509,"close":325},"2024-08-16",{"date":511,"close":247},"2024-08-23",{"date":513,"close":325},"2024-08-30",{"date":515,"close":250},"2024-09-06",{"date":517,"close":518},"2024-09-13",16.790000915527344,{"date":520,"close":521},"2024-09-20",17.510000228881836,{"date":523,"close":524},"2024-09-27",17.489999771118164,{"date":526,"close":527},"2024-10-04",17.260000228881836,{"date":529,"close":530},"2024-10-11",16.959999084472656,{"date":532,"close":275},"2024-10-18",{"date":534,"close":535},"2024-10-25",16.729999542236328,{"date":537,"close":538},"2024-11-01",16.59000015258789,{"date":540,"close":530},"2024-11-08",{"date":542,"close":317},"2024-11-15",{"date":544,"close":545},"2024-11-22",15.770000457763672,{"date":547,"close":548},"2024-11-29",15.859999656677246,{"date":550,"close":551},"2024-12-06",16.040000915527344,{"date":553,"close":355},"2024-12-13",{"date":555,"close":424},"2024-12-20",{"date":557,"close":558},"2024-12-27",15.069999694824219,{"date":560,"close":561},"2025-01-03",14.880000114440918,{"date":563,"close":564},"2025-01-10",15.010000228881836,{"date":566,"close":567},"2025-01-17",15.25,{"date":569,"close":570},"2025-01-24",15.40999984741211,{"date":572,"close":573},"2025-01-31",15.489999771118164,{"date":575,"close":576},"2025-02-07",15.59000015258789,{"date":578,"close":576},"2025-02-14",{"date":580,"close":581},"2025-02-21",15.710000038146973,{"date":583,"close":576},"2025-02-28",{"date":585,"close":586},"2025-03-07",15.829999923706055,{"date":588,"close":312},"2025-03-14",{"date":590,"close":591},"2025-03-21",16.059999465942383,{"date":593,"close":594},"2025-03-28",15.670000076293945,{"date":596,"close":597},"2025-04-04",15.109999656677246,{"date":599,"close":600},"2025-04-11",14.489999771118164,{"date":602,"close":564},"2025-04-17",{"date":604,"close":284},"2025-04-25",{"date":606,"close":395},"2025-05-02",{"date":608,"close":609},"2025-05-09",15.5,{"date":611,"close":612},"2025-05-16",15.579999923706055,{"date":614,"close":615},"2025-05-23",15.380000114440918,{"date":617,"close":612},"2025-05-30",{"date":619,"close":620},"2025-06-06",15.75,{"date":622,"close":623},"2025-06-13",15.880000114440918,{"date":625,"close":626},"2025-06-20",15.789999961853027,{"date":628,"close":629},"2025-06-27",15.9399995803833,{"date":631,"close":632},"2025-07-03",16.34000015258789,{"date":634,"close":635},"2025-07-11",16.110000610351562,{"date":637,"close":352},"2025-07-14",{"date":639,"close":640},"2025-07-15",15.949999809265137,{"date":642,"close":317},"2025-07-16",{"date":644,"close":640},"2025-07-17",{"date":646,"close":647},"2025-07-18",16,{"date":649,"close":650},"2025-07-21",15.979999542236328,{"date":652,"close":653},"2025-07-22",16.06999969482422,{"date":655,"close":551},"2025-07-23",{"date":657,"close":658},"2025-07-24",15.850000381469727,{"date":660,"close":661},"2025-07-25",15.989999771118164,{"date":663,"close":635},"2025-07-28",{"date":665,"close":461},"2025-07-29",{"date":667,"close":668},"2025-07-30",16.15999984741211,{"date":670,"close":635},"2025-07-31",{"date":672,"close":635},"2025-08-01",{"date":674,"close":675},"2025-08-04",16.049999237060547,{"date":677,"close":678},"2025-08-05",16.170000076293945,{"date":680,"close":681},"2025-08-06",16.219999313354492,{"date":683,"close":684},"2025-08-07",16.280000686645508,{"date":686,"close":687},"2025-08-08",16.299999237060547,{"date":689,"close":684},"2025-08-11",{"date":691,"close":692},"2025-08-12",16.350000381469727,{"date":694,"close":695},"2025-08-13",16.549999237060547,{"date":697,"close":698},"2025-08-14",16.399999618530273,{"date":700,"close":632},"2025-08-15",{"date":702,"close":703},"2025-08-18",16.479999542236328,{"date":705,"close":706},"2025-08-19",16.530000686645508,{"date":708,"close":709},"2025-08-20",16.489999771118164,{"date":711,"close":687},"2025-08-21",{"date":713,"close":714},"2025-08-22",16.209999084472656,{"date":716,"close":717},"2025-08-25",16.229999542236328,{"date":719,"close":344},"2025-08-26",{"date":721,"close":722},"2025-08-27",16.25,{"date":724,"close":725},"2025-08-28",16.40999984741211,{"date":727,"close":728},"2025-08-29",16.360000610351562,{"date":730,"close":731},"2025-09-02",16.290000915527344,{"date":733,"close":322},"2025-09-03",{"date":735,"close":692},"2025-09-04",{"date":737,"close":738},"2025-09-05",16.43000030517578,{"date":740,"close":738},"2025-09-08",{"date":742,"close":743},"2025-09-09",16.56999969482422,{"date":745,"close":746},"2025-09-10",16.540000915527344,{"date":748,"close":749},"2025-09-11",16.610000610351562,{"date":751,"close":752},"2025-09-12",16.5,{"date":754,"close":755},"2025-09-15",16.600000381469727,{"date":757,"close":468},"2025-09-16",{"date":759,"close":760},"2025-09-17",16.709999084472656,{"date":762,"close":763},"2025-09-18",16.6299991607666,{"date":765,"close":438},"2025-09-19",{"date":767,"close":518},"2025-09-22",{"date":769,"close":538},"2025-09-23",{"date":771,"close":772},"2025-09-24",16.450000762939453,{"date":774,"close":775},"2025-09-25",16.469999313354492,{"date":777,"close":731},"2025-09-26",{"date":779,"close":698},"2025-09-29",{"date":781,"close":731},"2025-09-30",{"date":783,"close":784},"2025-10-01",16.18000030517578,{"date":786,"close":461},"2025-10-02",{"date":788,"close":629},"2025-10-03",{"date":790,"close":791},"2025-10-06",15.800000190734863,{"date":793,"close":791},"2025-10-07",{"date":795,"close":791},"2025-10-08",{"date":797,"close":798},"2025-10-09",15.760000228881836,{"date":800,"close":801},"2025-10-10",15.649999618530273,{"date":803,"close":576},"2025-10-13",{"date":805,"close":806},"2025-10-14",15.5600004196167,{"date":808,"close":809},"2025-10-15",15.550000190734863,{"date":811,"close":812},"2025-10-16",15.180000305175781,{"date":814,"close":567},"2025-10-17",{"date":816,"close":817},"2025-10-20",15.329999923706055,{"date":819,"close":576},"2025-10-21",{"date":821,"close":576},"2025-10-22",{"date":823,"close":594},"2025-10-23",{"date":825,"close":826},"2025-10-24",15.529999732971191,{"date":828,"close":829},"2025-10-27",15.640000343322754,{"date":831,"close":281},"2025-10-28",{"date":833,"close":834},"2025-10-29",15.359999656677246,{"date":836,"close":573},"2025-10-30",{"date":838,"close":573},"2025-10-31",{"date":840,"close":573},"2025-11-03",{"date":842,"close":843},"2025-11-04",15.390000343322754,{"date":845,"close":424},"2025-11-05",{"date":847,"close":848},"2025-11-06",15.220000267028809,{"date":850,"close":812},"2025-11-07",{"date":852,"close":853},"2025-11-10",15.289999961853027,{"date":855,"close":843},"2025-11-11",{"date":857,"close":858},"2025-11-12",15.399999618530273,{"date":860,"close":861},"2025-11-13",15.319999694824219,{"date":863,"close":864},"2025-11-14",15.4399995803833,{"date":866,"close":481},"2025-11-17",{"date":868,"close":869},"2025-11-18",15.270000457763672,{"date":871,"close":817},"2025-11-19",{"date":873,"close":812},"2025-11-20",{"date":875,"close":876},"2025-11-21",15.100000381469727,{"date":878,"close":879},"2025-11-24",15.050000190734863,{"date":881,"close":848},"2025-11-25",{"date":883,"close":858},"2025-11-26",{"date":885,"close":406},"2025-11-28",{"date":887,"close":861},"2025-12-01",{"date":889,"close":424},"2025-12-02",{"date":891,"close":892},"2025-12-03",15.279999732971191,{"date":894,"close":895},"2025-12-04",15.229999542236328,{"date":897,"close":895},"2025-12-05",{"date":899,"close":895},"2025-12-08",{"date":901,"close":861},"2025-12-09",{"date":903,"close":904},"2025-12-10",15.350000381469727,{"date":906,"close":907},"2025-12-11",15.300000190734863,{"date":909,"close":910},"2025-12-12",15.210000038146973,{"date":912,"close":567},"2025-12-15",{"date":914,"close":915},"2025-12-16",15.260000228881836,{"date":917,"close":848},"2025-12-17",{"date":919,"close":915},"2025-12-18",{"date":921,"close":567},"2025-12-19",{"date":923,"close":861},"2025-12-22",{"date":925,"close":861},"2025-12-23",{"date":927,"close":843},"2025-12-24",{"date":929,"close":801},"2025-12-26",{"date":931,"close":932},"2025-12-29",15.510000228881836,{"date":934,"close":826},"2025-12-30",{"date":936,"close":937},"2025-12-31",15.34000015258789,{"date":939,"close":869},"2026-01-02",{"date":941,"close":892},"2026-01-05",{"date":943,"close":853},"2026-01-06",{"date":945,"close":946},"2026-01-07",15.15999984741211,{"date":948,"close":946},"2026-01-08",{"date":950,"close":915},"2026-01-09",{"date":952,"close":424},"2026-01-12",{"date":954,"close":904},"2026-01-13",{"date":956,"close":570},"2026-01-14",{"date":958,"close":937},"2026-01-15",{"date":960,"close":961},"2026-01-16",15.430000305175781,{"date":963,"close":843},"2026-01-20",{"date":965,"close":829},"2026-01-21",{"date":967,"close":968},"2026-01-22",15.6899995803833,{"date":970,"close":971},"2026-01-23",15.520000457763672,{"date":973,"close":609},"2026-01-26",{"date":975,"close":809},"2026-01-27",{"date":977,"close":978},"2026-01-28",15.630000114440918,{"date":980,"close":620},"2026-01-29",{"date":982,"close":626},"2026-01-30",{"date":984,"close":985},"2026-02-02",15.699999809265137,{"date":987,"close":988},"2026-02-03",15.65999984741211,{"date":990,"close":545},"2026-02-04",{"date":992,"close":791},"2026-02-05",{"date":994,"close":798},"2026-02-06",{"date":996,"close":309},"2026-02-09",{"date":998,"close":317},"2026-02-10",{"date":1000,"close":1001},"2026-02-11",15.930000305175781,{"date":1003,"close":352},"2026-02-12",{"date":1005,"close":1006},"2026-02-13",16.149999618530273,{"date":1008,"close":687},"2026-02-17",{"date":1010,"close":728},"2026-02-18",{"date":1012,"close":731},"2026-02-19",{"date":1014,"close":591},"2026-02-20",{"date":1016,"close":1017},"2026-02-23",15.890000343322754,{"date":1019,"close":1020},"2026-02-24",15.869999885559082,{"date":1022,"close":1017},"2026-02-25",{"date":1024,"close":629},"2026-02-26",{"date":1026,"close":551},"2026-02-27",{"date":1028,"close":675},"2026-03-02",{"date":1030,"close":312},"2026-03-03",{"date":1032,"close":1033},"2026-03-04",15.680000305175781,{"date":1035,"close":834},"2026-03-05",{"date":1037,"close":876},"2026-03-06",{"date":1039,"close":1040},"2026-03-09",14.949999809265137,{"date":1042,"close":287},"2026-03-10",{"date":1044,"close":1045},"2026-03-11",15.199999809265137,{"date":1047,"close":915},"2026-03-12",{"date":1049,"close":861},"2026-03-13",{"date":1051,"close":864},"2026-03-16",{"date":1053,"close":892},"2026-03-17",{"date":1055,"close":1056},"2026-03-18",15.079999923706055,{"date":1058,"close":1040},"2026-03-19",{"date":1060,"close":1061},"2026-03-20",14.720000267028809,{"date":1063,"close":306},"2026-03-23",{"date":1065,"close":1066},"2026-03-24",14.800000190734863,{"date":1068,"close":303},"2026-03-25",{"date":1070,"close":1066},"2026-03-26",{"date":1072,"close":1073},"2026-03-27",14.3100004196167,{"date":1075,"close":1076},"2026-03-30",14.229999542236328,{"date":1078,"close":1079},"2026-03-31",14.420000076293945,{"date":1081,"close":1082},"2026-04-01",14.460000038146973,{"date":1084,"close":1085},"2026-04-02",14.289999961853027,{"date":1087,"close":1088},"2026-04-06",14.550000190734863,{"date":1090,"close":290},"2026-04-07",{"date":1092,"close":303},"2026-04-08",{"date":1094,"close":1095},"2026-04-09",15,{"date":1097,"close":1098},"2026-04-10",14.970000267028809,{"date":1100,"close":1101},"2026-04-13",14.979999542236328,{"date":1103,"close":1104},"2026-04-14",15.140000343322754,{"date":1106,"close":1095},"2026-04-15",{"date":1108,"close":1095},"2026-04-16",{"date":1110,"close":597},"2026-04-17",{"date":1112,"close":1104},"2026-04-20",{"date":1114,"close":1104},"2026-04-21",{"date":1116,"close":1117},"2026-04-22",15.09000015258789,{"date":1119,"close":1120},"2026-04-23",15.029999732971191,{"date":1122,"close":303},"2026-04-24",{"date":1124,"close":558},"2026-04-27",{"date":1126,"close":1120},"2026-04-28",{"date":1128,"close":1129},"2026-04-29",14.869999885559082,{"date":1131,"close":1132},"2026-04-30",15.020000457763672,{"date":1134,"close":879},"2026-05-01",{"date":1136,"close":1137},"2026-05-04",14.890000343322754,{"date":1139,"close":306},"2026-05-05",{"date":1141,"close":1066},"2026-05-06",{"date":1143,"close":1144},"2026-05-07",14.5,{"date":1146,"close":1147},"2026-05-08",14.90999984741211,{"date":1149,"close":1150},"2026-05-11",14.6899995803833,{"date":1152,"close":1147},"2026-05-12",{"date":1154,"close":1155},"2026-05-13",14.899999618530273,{"date":1157,"close":1158},"2026-05-14",14.850000381469727,{"date":43,"close":1160},14.640000343322754,{"date":1162,"close":1088},"2026-05-18",{"date":1164,"close":1165},"2026-05-19",14.510000228881836,{"date":1167,"close":409},"2026-05-20",{"date":1169,"close":1170},"2026-05-21",14.729999542236328,{"date":1172,"close":1173},"2026-05-22",14.630000114440918,{"date":1175,"close":1160},"2026-05-26",{"date":1177,"close":1173},"2026-05-27",{"date":1179,"close":1180},"2026-05-28",14.84000015258789,{"date":1182,"close":1183},"2026-05-29",14.859999656677246,{"date":1185,"close":1186},"2026-06-01",14.65999984741211,{"date":1188,"close":1160},"2026-06-02",{"date":1190,"close":1191},"2026-06-03",14.40999984741211,{"date":1193,"close":1191},"2026-06-04",{"date":1195,"close":1196},"2026-06-05",14.300000190734863,{"date":1198,"close":1199},"2026-06-08",14.25,{"date":1201,"close":1202},"2026-06-09",14.270000457763672,{"date":1204,"close":293},"2026-06-10",{"date":1206,"close":1207},"2026-06-11",14.369999885559082,{"date":1209,"close":1082},"2026-06-12",{"date":1211,"close":1165},"2026-06-15",{"date":1213,"close":1214},"2026-06-16",14.5600004196167,{"date":1216,"close":1217},"2026-06-17",14.479999542236328,{"date":1219,"close":1220},"2026-06-18",14.470000267028809,{"date":1222,"close":600},"2026-06-22",{"date":1224,"close":1225},"2026-06-23",14.350000381469727,{"date":1227,"close":1073},"2026-06-24",{"date":1229,"close":1230},"2026-06-25",14.399999618530273,{"date":1232,"close":1207},"2026-06-26",{"date":1234,"close":1160},"2026-06-29",{"date":1236,"close":1237},"2026-06-30",14.710000038146973,{"date":1239,"close":1240},"2026-07-01",14.59000015258789,{"date":1242,"close":1214},"2026-07-02",{"date":1244,"close":1220},"2026-07-06",{"date":1246,"close":1247},"2026-07-07",14.600000381469727,{"date":1249,"close":1250},"2026-07-08",14.609999656677246,{"date":1252,"close":1160},"2026-07-09",{"date":1254,"close":1255},"2026-07-10",14.680000305175781,{"date":1257,"close":1258},"2026-07-13",14.529999732971191,{"date":1260,"close":1165},"2026-07-14",{"date":1262,"close":1258},"2026-07-15",{"count":75,"fetchedAt":1264,"source":70},"2026-07-17T19:05:04.712Z",1784315104664]