[{"data":1,"prerenderedAt":1301},["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-HPF":25,"$fGH-l7pLCAPJK94cLSUiDsBuNgDErZXjMoSzkVCJlAr4":26,"ticker-mcap-HPF":101,"ticker-profile-HPF":107,"ticker-earnings-HPF":120,"ticker-congress-HPF":124,"i-lucide:info":1299},{"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":97},{"identity":28,"transactions":33,"sectorSlug":77,"relatedTickers":78},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1189740","JOHN HANCOCK PREFERRED INCOME FUND II","Finance & Insurance","HPF",[34,50,57,63,70],{"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},"2026-05-07T16:43:02.000Z","0001481859-26-000008-0","Hurtsellers Christine","","D",16.1299,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481859\u002F000148185926000008\u002F0001481859-26-000008-index.htm",144,2322.7056,"P","2026-05-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},"2026-05-07T16:36:50.000Z",{"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":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":56},"0001481859-26-000008-1",16.1298,300,444,4838.94,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},{"cik":29,"filedAt":35,"filingId":58,"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":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":62},"0001481859-26-000008-2",100,544,1612.99,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},{"cik":29,"filedAt":35,"filingId":64,"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":65,"rawFilingUrl":41,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":69},"0001481859-26-000008-3",16.13,199,743,3209.87,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},{"cik":29,"filedAt":35,"filingId":71,"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":72,"rawFilingUrl":41,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":76},"0001481859-26-000008-4",16.11,0.961,743.961,15.48171,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":49},"finance-insurance",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"COIN","Coinbase Global, Inc.",{"ticker":83,"issuerName":84},"TRUP","TRUPANION, INC.",{"ticker":86,"issuerName":87},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":89,"issuerName":90},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":92,"issuerName":93},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":95,"issuerName":96},"MORN","Morningstar, Inc.",{"count":98,"fetchedAt":99,"source":100},5,"2026-07-17T21:04:28.010Z","sqlite",{"data":102,"meta":104},{"value":25,"quality":103,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":105,"fetchedAt":106,"source":100},1,"2026-07-17T21:04:28.011Z",{"data":108,"meta":119},{"ticker":32,"ceo":109,"industry":110,"fullTimeEmployees":25,"ipoDate":111,"country":112,"state":113,"city":114,"website":115,"exchangeShort":25,"marketCap":25,"beta":116,"range52w":117,"fetchedAt":118},"Joseph H. Bozoyan","Asset Management - Income","2002-11-26","US","MA","Boston","https:\u002F\u002Fwww.jhinvestments.com\u002FFund\u002FManagementCommentary.aspx?ProductType=ClosedEnd&FundID=34100&ClassCode=CE&BackToFundTableType=Price",0.655,"15.07-17.13","2026-06-28T23:00:40.056Z",{"count":105,"fetchedAt":106,"source":100},{"data":121,"meta":123},{"ticker":32,"points":122},[],{"count":105,"fetchedAt":106,"source":100},{"data":125,"meta":1297},{"congressTrades":126,"insiderTrades":127,"priceHistory":133,"ticker":32},[],[128,129,130,131,132],{"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":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"rawFilingUrl":41,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":71,"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":72,"rawFilingUrl":41,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":44,"transactionDate":45},[134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,274,277,280,283,286,289,292,295,298,301,303,306,309,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,451,454,457,460,462,464,466,469,472,475,478,481,484,487,490,493,495,498,500,503,506,509,512,515,518,521,524,527,530,533,535,538,541,543,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,594,596,599,602,604,607,609,612,615,618,620,623,626,629,632,635,638,641,644,646,649,651,654,656,659,661,663,665,668,671,673,675,678,681,683,686,689,692,694,697,699,701,704,707,710,713,716,719,721,723,726,729,732,735,737,739,741,743,745,747,749,752,755,758,761,764,767,769,772,774,777,779,781,783,786,788,791,793,795,797,800,802,805,808,810,812,814,816,818,820,823,826,829,831,834,836,839,841,843,845,848,851,854,857,860,863,866,869,872,874,877,880,882,884,886,889,892,894,896,898,901,903,906,908,910,912,914,917,919,921,923,926,929,931,933,936,939,941,943,945,947,949,951,953,955,957,959,962,964,966,968,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1010,1012,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1068,1070,1072,1074,1076,1078,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1102,1104,1106,1109,1111,1113,1115,1117,1120,1122,1125,1128,1131,1133,1136,1139,1142,1144,1146,1148,1150,1152,1155,1157,1159,1161,1163,1165,1167,1169,1172,1174,1176,1178,1180,1182,1185,1187,1189,1192,1194,1196,1197,1199,1202,1204,1206,1208,1210,1212,1215,1217,1219,1221,1223,1225,1228,1230,1232,1234,1236,1238,1240,1242,1245,1247,1249,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295],{"date":135,"close":136},"2021-07-23",21.6200008392334,{"date":138,"close":139},"2021-07-30",22,{"date":141,"close":142},"2021-08-06",22.610000610351562,{"date":144,"close":145},"2021-08-13",22.68000030517578,{"date":147,"close":148},"2021-08-20",22.209999084472656,{"date":150,"close":151},"2021-08-27",22.549999237060547,{"date":153,"close":154},"2021-09-03",22.389999389648438,{"date":156,"close":157},"2021-09-10",21.8700008392334,{"date":159,"close":160},"2021-09-17",21.969999313354492,{"date":162,"close":163},"2021-09-24",21.84000015258789,{"date":165,"close":166},"2021-10-01",21.670000076293945,{"date":168,"close":169},"2021-10-08",21.700000762939453,{"date":171,"close":172},"2021-10-15",21.8799991607666,{"date":174,"close":175},"2021-10-22",21.920000076293945,{"date":177,"close":178},"2021-10-29",21.899999618530273,{"date":180,"close":181},"2021-11-05",21.940000534057617,{"date":183,"close":184},"2021-11-12",21.860000610351562,{"date":186,"close":187},"2021-11-19",21.75,{"date":189,"close":190},"2021-11-26",21.149999618530273,{"date":192,"close":193},"2021-12-03",20.670000076293945,{"date":195,"close":196},"2021-12-10",21.1200008392334,{"date":198,"close":199},"2021-12-17",20.649999618530273,{"date":201,"close":202},"2021-12-23",20.579999923706055,{"date":204,"close":205},"2021-12-31",20.8799991607666,{"date":207,"close":208},"2022-01-07",20.68000030517578,{"date":210,"close":211},"2022-01-14",20.6200008392334,{"date":213,"close":214},"2022-01-21",19.760000228881836,{"date":216,"close":217},"2022-01-28",19.1299991607666,{"date":219,"close":220},"2022-02-04",19.360000610351562,{"date":222,"close":223},"2022-02-11",18.75,{"date":225,"close":226},"2022-02-18",18.6200008392334,{"date":228,"close":229},"2022-02-25",18.639999389648438,{"date":231,"close":232},"2022-03-04",18.389999389648438,{"date":234,"close":235},"2022-03-11",18.06999969482422,{"date":237,"close":238},"2022-03-18",18.420000076293945,{"date":240,"close":241},"2022-03-25",18.350000381469727,{"date":243,"close":244},"2022-04-01",19.18000030517578,{"date":246,"close":247},"2022-04-08",18.65999984741211,{"date":249,"close":250},"2022-04-14",18.15999984741211,{"date":252,"close":253},"2022-04-22",17.889999389648438,{"date":255,"close":256},"2022-04-29",17.68000030517578,{"date":258,"close":259},"2022-05-06",18.010000228881836,{"date":261,"close":262},"2022-05-13",17.649999618530273,{"date":264,"close":265},"2022-05-20",17.670000076293945,{"date":267,"close":268},"2022-05-27",18.979999542236328,{"date":270,"close":271},"2022-06-03",18.450000762939453,{"date":273,"close":271},"2022-06-10",{"date":275,"close":276},"2022-06-17",16.8700008392334,{"date":278,"close":279},"2022-06-24",17.579999923706055,{"date":281,"close":282},"2022-07-01",18.049999237060547,{"date":284,"close":285},"2022-07-08",17.6200008392334,{"date":287,"close":288},"2022-07-15",17.43000030517578,{"date":290,"close":291},"2022-07-22",17.920000076293945,{"date":293,"close":294},"2022-07-29",18.799999237060547,{"date":296,"close":297},"2022-08-05",19.170000076293945,{"date":299,"close":300},"2022-08-12",19.15999984741211,{"date":302,"close":226},"2022-08-19",{"date":304,"close":305},"2022-08-26",17.979999542236328,{"date":307,"close":308},"2022-09-02",17.690000534057617,{"date":310,"close":250},"2022-09-09",{"date":312,"close":313},"2022-09-16",17.34000015258789,{"date":315,"close":316},"2022-09-23",16.68000030517578,{"date":318,"close":319},"2022-09-30",16.450000762939453,{"date":321,"close":322},"2022-10-07",16.530000686645508,{"date":324,"close":325},"2022-10-14",15.300000190734863,{"date":327,"close":328},"2022-10-21",15.09000015258789,{"date":330,"close":331},"2022-10-28",16.56999969482422,{"date":333,"close":334},"2022-11-04",15.579999923706055,{"date":336,"close":337},"2022-11-11",16.299999237060547,{"date":339,"close":340},"2022-11-18",15.6899995803833,{"date":342,"close":343},"2022-11-25",16.010000228881836,{"date":345,"close":346},"2022-12-02",16.31999969482422,{"date":348,"close":349},"2022-12-09",15.489999771118164,{"date":351,"close":352},"2022-12-16",15.890000343322754,{"date":354,"close":355},"2022-12-23",15.770000457763672,{"date":357,"close":358},"2022-12-30",15.680000305175781,{"date":360,"close":361},"2023-01-06",16.200000762939453,{"date":363,"close":364},"2023-01-13",16.729999542236328,{"date":366,"close":367},"2023-01-20",16.690000534057617,{"date":369,"close":370},"2023-01-27",17.049999237060547,{"date":372,"close":373},"2023-02-03",17.639999389648438,{"date":375,"close":376},"2023-02-10",17,{"date":378,"close":379},"2023-02-17",17.020000457763672,{"date":381,"close":382},"2023-02-24",16.860000610351562,{"date":384,"close":385},"2023-03-03",16.950000762939453,{"date":387,"close":388},"2023-03-10",16.270000457763672,{"date":390,"close":391},"2023-03-17",15.119999885559082,{"date":393,"close":394},"2023-03-24",14.989999771118164,{"date":396,"close":397},"2023-03-31",15.520000457763672,{"date":399,"close":400},"2023-04-06",15.609999656677246,{"date":402,"close":403},"2023-04-14",15.630000114440918,{"date":405,"close":406},"2023-04-21",15.619999885559082,{"date":408,"close":409},"2023-04-28",15.899999618530273,{"date":411,"close":412},"2023-05-05",15.479999542236328,{"date":414,"close":415},"2023-05-12",14.25,{"date":417,"close":418},"2023-05-19",14.380000114440918,{"date":420,"close":421},"2023-05-26",14.3100004196167,{"date":423,"close":424},"2023-06-02",14.640000343322754,{"date":426,"close":427},"2023-06-09",14.75,{"date":429,"close":430},"2023-06-16",14.510000228881836,{"date":432,"close":433},"2023-06-23",14.4399995803833,{"date":435,"close":328},"2023-06-30",{"date":437,"close":438},"2023-07-07",15.050000190734863,{"date":440,"close":441},"2023-07-14",15.039999961853027,{"date":443,"close":444},"2023-07-21",15.029999732971191,{"date":446,"close":447},"2023-07-28",15.390000343322754,{"date":449,"close":450},"2023-08-04",15.420000076293945,{"date":452,"close":453},"2023-08-11",15.600000381469727,{"date":455,"close":456},"2023-08-18",15.140000343322754,{"date":458,"close":459},"2023-08-25",14.979999542236328,{"date":461,"close":391},"2023-09-01",{"date":463,"close":441},"2023-09-08",{"date":465,"close":459},"2023-09-15",{"date":467,"close":468},"2023-09-22",14.6899995803833,{"date":470,"close":471},"2023-09-29",14.470000267028809,{"date":473,"close":474},"2023-10-06",13.720000267028809,{"date":476,"close":477},"2023-10-13",13.4399995803833,{"date":479,"close":480},"2023-10-20",13.149999618530273,{"date":482,"close":483},"2023-10-27",13.029999732971191,{"date":485,"close":486},"2023-11-03",14.670000076293945,{"date":488,"close":489},"2023-11-10",14.399999618530273,{"date":491,"close":492},"2023-11-17",15.15999984741211,{"date":494,"close":444},"2023-11-24",{"date":496,"close":497},"2023-12-01",15.5,{"date":499,"close":459},"2023-12-08",{"date":501,"close":502},"2023-12-15",15.65999984741211,{"date":504,"close":505},"2023-12-22",15.930000305175781,{"date":507,"close":508},"2023-12-29",15.779999732971191,{"date":510,"close":511},"2024-01-05",16.020000457763672,{"date":513,"close":514},"2024-01-12",16.43000030517578,{"date":516,"close":517},"2024-01-19",15.9399995803833,{"date":519,"close":520},"2024-01-26",16.25,{"date":522,"close":523},"2024-02-02",16.149999618530273,{"date":525,"close":526},"2024-02-09",16.079999923706055,{"date":528,"close":529},"2024-02-16",16.15999984741211,{"date":531,"close":532},"2024-02-23",16.309999465942383,{"date":534,"close":331},"2024-03-01",{"date":536,"close":537},"2024-03-08",16.420000076293945,{"date":539,"close":540},"2024-03-15",16.100000381469727,{"date":542,"close":322},"2024-03-22",{"date":544,"close":322},"2024-03-28",{"date":546,"close":547},"2024-04-05",16.280000686645508,{"date":549,"close":550},"2024-04-12",15.8100004196167,{"date":552,"close":553},"2024-04-19",16.290000915527344,{"date":555,"close":556},"2024-04-26",16.360000610351562,{"date":558,"close":559},"2024-05-03",16.59000015258789,{"date":561,"close":562},"2024-05-10",17.15999984741211,{"date":564,"close":565},"2024-05-17",17.200000762939453,{"date":567,"close":568},"2024-05-24",16.65999984741211,{"date":570,"close":571},"2024-05-31",17.09000015258789,{"date":573,"close":574},"2024-06-07",17.450000762939453,{"date":576,"close":577},"2024-06-14",17.030000686645508,{"date":579,"close":580},"2024-06-21",16.889999389648438,{"date":582,"close":583},"2024-06-28",16.969999313354492,{"date":585,"close":586},"2024-07-05",17.100000381469727,{"date":588,"close":589},"2024-07-12",16.959999084472656,{"date":591,"close":589},"2024-07-19",{"date":593,"close":559},"2024-07-26",{"date":595,"close":364},"2024-08-02",{"date":597,"close":598},"2024-08-09",16.540000915527344,{"date":600,"close":601},"2024-08-16",16.670000076293945,{"date":603,"close":583},"2024-08-23",{"date":605,"close":606},"2024-08-30",17.079999923706055,{"date":608,"close":571},"2024-09-06",{"date":610,"close":611},"2024-09-13",17.3700008392334,{"date":613,"close":614},"2024-09-20",17.8799991607666,{"date":616,"close":617},"2024-09-27",18.270000457763672,{"date":619,"close":223},"2024-10-04",{"date":621,"close":622},"2024-10-11",18.690000534057617,{"date":624,"close":625},"2024-10-18",18.6299991607666,{"date":627,"close":628},"2024-10-25",18.5,{"date":630,"close":631},"2024-11-01",17.760000228881836,{"date":633,"close":634},"2024-11-08",18.040000915527344,{"date":636,"close":637},"2024-11-15",17.25,{"date":639,"close":640},"2024-11-22",17.18000030517578,{"date":642,"close":643},"2024-11-29",17.350000381469727,{"date":645,"close":643},"2024-12-06",{"date":647,"close":648},"2024-12-13",16.770000457763672,{"date":650,"close":553},"2024-12-20",{"date":652,"close":653},"2024-12-27",16.329999923706055,{"date":655,"close":601},"2025-01-03",{"date":657,"close":658},"2025-01-10",16.399999618530273,{"date":660,"close":601},"2025-01-17",{"date":662,"close":367},"2025-01-24",{"date":664,"close":382},"2025-01-31",{"date":666,"close":667},"2025-02-07",17.31999969482422,{"date":669,"close":670},"2025-02-14",17.399999618530273,{"date":672,"close":379},"2025-02-21",{"date":674,"close":586},"2025-02-28",{"date":676,"close":677},"2025-03-07",16.559999465942383,{"date":679,"close":680},"2025-03-14",16.5,{"date":682,"close":316},"2025-03-21",{"date":684,"close":685},"2025-03-28",16.709999084472656,{"date":687,"close":688},"2025-04-04",15.649999618530273,{"date":690,"close":691},"2025-04-11",15.079999923706055,{"date":693,"close":349},"2025-04-17",{"date":695,"close":696},"2025-04-25",15.75,{"date":698,"close":343},"2025-05-02",{"date":700,"close":388},"2025-05-09",{"date":702,"close":703},"2025-05-16",16.139999389648438,{"date":705,"close":706},"2025-05-23",15.720000267028809,{"date":708,"close":709},"2025-05-30",15.729999542236328,{"date":711,"close":712},"2025-06-06",15.869999885559082,{"date":714,"close":715},"2025-06-13",15.670000076293945,{"date":717,"close":718},"2025-06-20",15.569999694824219,{"date":720,"close":508},"2025-06-27",{"date":722,"close":526},"2025-07-03",{"date":724,"close":725},"2025-07-11",15.850000381469727,{"date":727,"close":728},"2025-07-14",15.819999694824219,{"date":730,"close":731},"2025-07-15",15.760000228881836,{"date":733,"close":734},"2025-07-16",15.789999961853027,{"date":736,"close":712},"2025-07-17",{"date":738,"close":355},"2025-07-18",{"date":740,"close":508},"2025-07-21",{"date":742,"close":709},"2025-07-22",{"date":744,"close":731},"2025-07-23",{"date":746,"close":340},"2025-07-24",{"date":748,"close":728},"2025-07-25",{"date":750,"close":751},"2025-07-28",15.829999923706055,{"date":753,"close":754},"2025-07-29",15.949999809265137,{"date":756,"close":757},"2025-07-30",16,{"date":759,"close":760},"2025-07-31",16.040000915527344,{"date":762,"close":763},"2025-08-01",15.979999542236328,{"date":765,"close":766},"2025-08-04",16.1299991607666,{"date":768,"close":523},"2025-08-05",{"date":770,"close":771},"2025-08-06",16.1200008392334,{"date":773,"close":703},"2025-08-07",{"date":775,"close":776},"2025-08-08",16.110000610351562,{"date":778,"close":757},"2025-08-11",{"date":780,"close":511},"2025-08-12",{"date":782,"close":526},"2025-08-13",{"date":784,"close":785},"2025-08-14",16.049999237060547,{"date":787,"close":540},"2025-08-15",{"date":789,"close":790},"2025-08-18",16.09000015258789,{"date":792,"close":540},"2025-08-19",{"date":794,"close":540},"2025-08-20",{"date":796,"close":529},"2025-08-21",{"date":798,"close":799},"2025-08-22",16.190000534057617,{"date":801,"close":799},"2025-08-25",{"date":803,"close":804},"2025-08-26",16.229999542236328,{"date":806,"close":807},"2025-08-27",16.209999084472656,{"date":809,"close":804},"2025-08-28",{"date":811,"close":529},"2025-08-29",{"date":813,"close":771},"2025-09-02",{"date":815,"close":523},"2025-09-03",{"date":817,"close":520},"2025-09-04",{"date":819,"close":658},"2025-09-05",{"date":821,"close":822},"2025-09-08",16.479999542236328,{"date":824,"close":825},"2025-09-09",16.600000381469727,{"date":827,"close":828},"2025-09-10",16.610000610351562,{"date":830,"close":568},"2025-09-11",{"date":832,"close":833},"2025-09-12",16.549999237060547,{"date":835,"close":828},"2025-09-15",{"date":837,"close":838},"2025-09-16",16.700000762939453,{"date":840,"close":648},"2025-09-17",{"date":842,"close":276},"2025-09-18",{"date":844,"close":276},"2025-09-19",{"date":846,"close":847},"2025-09-22",16.899999618530273,{"date":849,"close":850},"2025-09-23",16.8799991607666,{"date":852,"close":853},"2025-09-24",16.84000015258789,{"date":855,"close":856},"2025-09-25",16.75,{"date":858,"close":859},"2025-09-26",16.799999237060547,{"date":861,"close":862},"2025-09-29",16.780000686645508,{"date":864,"close":865},"2025-09-30",16.850000381469727,{"date":867,"close":868},"2025-10-01",16.93000030517578,{"date":870,"close":871},"2025-10-02",16.989999771118164,{"date":873,"close":871},"2025-10-03",{"date":875,"close":876},"2025-10-06",17.040000915527344,{"date":878,"close":879},"2025-10-07",17.059999465942383,{"date":881,"close":879},"2025-10-08",{"date":883,"close":589},"2025-10-09",{"date":885,"close":364},"2025-10-10",{"date":887,"close":888},"2025-10-13",16.809999465942383,{"date":890,"close":891},"2025-10-14",16.6299991607666,{"date":893,"close":891},"2025-10-15",{"date":895,"close":833},"2025-10-16",{"date":897,"close":598},"2025-10-17",{"date":899,"close":900},"2025-10-20",16.649999618530273,{"date":902,"close":568},"2025-10-21",{"date":904,"close":905},"2025-10-22",16.6200008392334,{"date":907,"close":568},"2025-10-23",{"date":909,"close":900},"2025-10-24",{"date":911,"close":891},"2025-10-27",{"date":913,"close":316},"2025-10-28",{"date":915,"close":916},"2025-10-29",16.719999313354492,{"date":918,"close":367},"2025-10-30",{"date":920,"close":838},"2025-10-31",{"date":922,"close":828},"2025-11-03",{"date":924,"close":925},"2025-11-04",16.639999389648438,{"date":927,"close":928},"2025-11-05",16.579999923706055,{"date":930,"close":568},"2025-11-06",{"date":932,"close":316},"2025-11-07",{"date":934,"close":935},"2025-11-10",16.760000228881836,{"date":937,"close":938},"2025-11-11",16.790000915527344,{"date":940,"close":838},"2025-11-12",{"date":942,"close":822},"2025-11-13",{"date":944,"close":658},"2025-11-14",{"date":946,"close":653},"2025-11-17",{"date":948,"close":388},"2025-11-18",{"date":950,"close":337},"2025-11-19",{"date":952,"close":529},"2025-11-20",{"date":954,"close":540},"2025-11-21",{"date":956,"close":799},"2025-11-24",{"date":958,"close":553},"2025-11-25",{"date":960,"close":961},"2025-11-26",16.3700008392334,{"date":963,"close":514},"2025-11-28",{"date":965,"close":653},"2025-12-01",{"date":967,"close":556},"2025-12-02",{"date":969,"close":970},"2025-12-03",16.34000015258789,{"date":972,"close":346},"2025-12-04",{"date":974,"close":970},"2025-12-05",{"date":976,"close":547},"2025-12-08",{"date":978,"close":337},"2025-12-09",{"date":980,"close":653},"2025-12-10",{"date":982,"close":703},"2025-12-11",{"date":984,"close":785},"2025-12-12",{"date":986,"close":760},"2025-12-15",{"date":988,"close":511},"2025-12-16",{"date":990,"close":790},"2025-12-17",{"date":992,"close":766},"2025-12-18",{"date":994,"close":526},"2025-12-19",{"date":996,"close":790},"2025-12-22",{"date":998,"close":785},"2025-12-23",{"date":1000,"close":776},"2025-12-24",{"date":1002,"close":540},"2025-12-26",{"date":1004,"close":790},"2025-12-29",{"date":1006,"close":523},"2025-12-30",{"date":1008,"close":1009},"2025-12-31",16.06999969482422,{"date":1011,"close":703},"2026-01-02",{"date":1013,"close":766},"2026-01-05",{"date":1015,"close":703},"2026-01-06",{"date":1017,"close":790},"2026-01-07",{"date":1019,"close":1009},"2026-01-08",{"date":1021,"close":771},"2026-01-09",{"date":1023,"close":790},"2026-01-12",{"date":1025,"close":523},"2026-01-13",{"date":1027,"close":526},"2026-01-14",{"date":1029,"close":776},"2026-01-15",{"date":1031,"close":766},"2026-01-16",{"date":1033,"close":785},"2026-01-20",{"date":1035,"close":529},"2026-01-21",{"date":1037,"close":807},"2026-01-22",{"date":1039,"close":807},"2026-01-23",{"date":1041,"close":1042},"2026-01-26",16.18000030517578,{"date":1044,"close":766},"2026-01-27",{"date":1046,"close":766},"2026-01-28",{"date":1048,"close":703},"2026-01-29",{"date":1050,"close":703},"2026-01-30",{"date":1052,"close":771},"2026-02-02",{"date":1054,"close":766},"2026-02-03",{"date":1056,"close":1009},"2026-02-04",{"date":1058,"close":540},"2026-02-05",{"date":1060,"close":776},"2026-02-06",{"date":1062,"close":776},"2026-02-09",{"date":1064,"close":1042},"2026-02-10",{"date":1066,"close":1067},"2026-02-11",16.239999771118164,{"date":1069,"close":540},"2026-02-12",{"date":1071,"close":523},"2026-02-13",{"date":1073,"close":523},"2026-02-17",{"date":1075,"close":1042},"2026-02-18",{"date":1077,"close":529},"2026-02-19",{"date":1079,"close":1080},"2026-02-20",16.219999313354492,{"date":1082,"close":526},"2026-02-23",{"date":1084,"close":771},"2026-02-24",{"date":1086,"close":771},"2026-02-25",{"date":1088,"close":1042},"2026-02-26",{"date":1090,"close":523},"2026-02-27",{"date":1092,"close":529},"2026-03-02",{"date":1094,"close":529},"2026-03-03",{"date":1096,"close":361},"2026-03-04",{"date":1098,"close":523},"2026-03-05",{"date":1100,"close":1101},"2026-03-06",16.030000686645508,{"date":1103,"close":712},"2026-03-09",{"date":1105,"close":712},"2026-03-10",{"date":1107,"close":1108},"2026-03-11",15.90999984741211,{"date":1110,"close":502},"2026-03-12",{"date":1112,"close":706},"2026-03-13",{"date":1114,"close":508},"2026-03-16",{"date":1116,"close":728},"2026-03-17",{"date":1118,"close":1119},"2026-03-18",15.800000190734863,{"date":1121,"close":403},"2026-03-19",{"date":1123,"close":1124},"2026-03-20",15.430000305175781,{"date":1126,"close":1127},"2026-03-23",15.350000381469727,{"date":1129,"close":1130},"2026-03-24",15.289999961853027,{"date":1132,"close":412},"2026-03-25",{"date":1134,"close":1135},"2026-03-26",15.359999656677246,{"date":1137,"close":1138},"2026-03-27",15.149999618530273,{"date":1140,"close":1141},"2026-03-30",15.130000114440918,{"date":1143,"close":400},"2026-03-31",{"date":1145,"close":688},"2026-04-01",{"date":1147,"close":497},"2026-04-02",{"date":1149,"close":502},"2026-04-06",{"date":1151,"close":696},"2026-04-07",{"date":1153,"close":1154},"2026-04-08",15.59000015258789,{"date":1156,"close":706},"2026-04-09",{"date":1158,"close":550},"2026-04-10",{"date":1160,"close":550},"2026-04-13",{"date":1162,"close":508},"2026-04-14",{"date":1164,"close":728},"2026-04-15",{"date":1166,"close":550},"2026-04-16",{"date":1168,"close":505},"2026-04-17",{"date":1170,"close":1171},"2026-04-20",15.960000038146973,{"date":1173,"close":725},"2026-04-21",{"date":1175,"close":409},"2026-04-22",{"date":1177,"close":751},"2026-04-23",{"date":1179,"close":725},"2026-04-24",{"date":1181,"close":712},"2026-04-27",{"date":1183,"close":1184},"2026-04-28",15.859999656677246,{"date":1186,"close":1108},"2026-04-29",{"date":1188,"close":526},"2026-04-30",{"date":1190,"close":1191},"2026-05-01",16.059999465942383,{"date":1193,"close":1101},"2026-05-04",{"date":1195,"close":790},"2026-05-05",{"date":45,"close":529},{"date":1198,"close":529},"2026-05-07",{"date":1200,"close":1201},"2026-05-08",16.260000228881836,{"date":1203,"close":529},"2026-05-11",{"date":1205,"close":1191},"2026-05-12",{"date":1207,"close":785},"2026-05-13",{"date":1209,"close":343},"2026-05-14",{"date":1211,"close":550},"2026-05-15",{"date":1213,"close":1214},"2026-05-18",15.699999809265137,{"date":1216,"close":400},"2026-05-19",{"date":1218,"close":1184},"2026-05-20",{"date":1220,"close":1119},"2026-05-21",{"date":1222,"close":352},"2026-05-22",{"date":1224,"close":409},"2026-05-26",{"date":1226,"close":1227},"2026-05-27",15.989999771118164,{"date":1229,"close":1042},"2026-05-28",{"date":1231,"close":1042},"2026-05-29",{"date":1233,"close":760},"2026-06-01",{"date":1235,"close":1101},"2026-06-02",{"date":1237,"close":712},"2026-06-03",{"date":1239,"close":754},"2026-06-04",{"date":1241,"close":725},"2026-06-05",{"date":1243,"close":1244},"2026-06-08",15.880000114440918,{"date":1246,"close":734},"2026-06-09",{"date":1248,"close":731},"2026-06-10",{"date":1250,"close":1251},"2026-06-11",15.739999771118164,{"date":1253,"close":696},"2026-06-12",{"date":1255,"close":712},"2026-06-15",{"date":1257,"close":1108},"2026-06-16",{"date":1259,"close":352},"2026-06-17",{"date":1261,"close":352},"2026-06-18",{"date":1263,"close":731},"2026-06-22",{"date":1265,"close":734},"2026-06-23",{"date":1267,"close":502},"2026-06-24",{"date":1269,"close":709},"2026-06-25",{"date":1271,"close":1272},"2026-06-26",15.710000038146973,{"date":1274,"close":1244},"2026-06-29",{"date":1276,"close":712},"2026-06-30",{"date":1278,"close":505},"2026-07-01",{"date":1280,"close":754},"2026-07-02",{"date":1282,"close":1101},"2026-07-06",{"date":1284,"close":785},"2026-07-07",{"date":1286,"close":343},"2026-07-08",{"date":1288,"close":511},"2026-07-09",{"date":1290,"close":1009},"2026-07-10",{"date":1292,"close":1108},"2026-07-13",{"date":1294,"close":505},"2026-07-14",{"date":1296,"close":409},"2026-07-15",{"count":105,"fetchedAt":1298,"source":100},"2026-07-17T21:04:28.023Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1300},"\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>",1784322267937]