[{"data":1,"prerenderedAt":1169},["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-MFM":25,"$f38feyk0w295x8":26,"ticker-mcap-MFM":98,"ticker-profile-MFM":104,"ticker-earnings-MFM":117,"ticker-congress-MFM":121},{"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":94},{"identity":28,"transactions":33,"sectorSlug":72,"relatedTickers":73,"landing":92,"priceSeries":93},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"801961","ABERDEEN MUNICIPAL INCOME FUND","Finance & Insurance","MFM",[34,49,56,63],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-14T20:50:31.000Z","0001104659-26-083544-0","4","Yao Nancy","","D",6.0322,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662969\u002F000110465926083544\u002F0001104659-26-083544-index.htm",2812,16962.5464,"J","2026-07-10","Other","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-14T20:48:55.000Z","0001104659-26-083543-0","Reit Todd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817331\u002F000110465926083543\u002F0001104659-26-083543-index.htm",2434,14682.3748,{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-14T20:46:58.000Z","0001104659-26-083542-0","Maher Bill","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289076\u002F000110465926083542\u002F0001104659-26-083542-index.htm",5724,34528.3128,{"cik":29,"filedAt":64,"filingId":65,"formType":37,"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":66,"ownerTitle":39,"ownershipType":67,"pricePerShare":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":45,"transactionDate":71,"intentLabel":47,"signalQuality":48},"2026-06-09T00:00:00.000Z","0001193125-26-264049-0","JPMorgan Chase Bank, N.A.","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F835271\u002F000119312526264049\u002F0001193125-26-264049-index.htm",1274,2241,"2026-06-08","finance-insurance",[74,77,80,83,86,89],{"ticker":75,"issuerName":76},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":78,"issuerName":79},"CRCL","Circle Internet Group, Inc.",{"ticker":81,"issuerName":82},"CHYM","Chime Financial, Inc.",{"ticker":84,"issuerName":85},"COIN","Coinbase Global, Inc.",{"ticker":87,"issuerName":88},"HOOD","Robinhood Markets, Inc.",{"ticker":90,"issuerName":91},"TRUP","TRUPANION, INC.",[],[],{"count":95,"fetchedAt":96,"source":97},4,"2026-09-24T08:09:27.687Z","sqlite",{"data":99,"meta":101},{"value":25,"quality":100,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":102,"fetchedAt":103,"source":97},1,"2026-09-24T08:09:27.689Z",{"data":105,"meta":116},{"ticker":32,"ceo":106,"industry":107,"fullTimeEmployees":25,"ipoDate":108,"country":109,"state":110,"city":111,"website":112,"exchangeShort":25,"marketCap":25,"beta":113,"range52w":114,"fetchedAt":115},"Michael W. Roberge","Asset Management","1986-11-18","US","MA","Boston","https:\u002F\u002Fwww.mfs.com",0.669,"5.03-5.67","2026-07-14T21:01:14.588Z",{"count":102,"fetchedAt":103,"source":97},{"data":118,"meta":120},{"ticker":32,"points":119},[],{"count":102,"fetchedAt":103,"source":97},{"data":122,"meta":1167},{"congressTrades":123,"insiderTrades":124,"priceHistory":129,"ticker":32},[],[125,126,127,128],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"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":66,"ownerTitle":39,"ownershipType":67,"pricePerShare":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":45,"transactionDate":71},[130,133,136,139,142,145,148,151,154,156,159,162,165,168,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,274,276,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,357,359,361,364,367,369,371,374,376,379,381,383,386,388,390,392,394,396,399,401,403,406,408,410,412,415,418,421,424,427,430,433,436,439,441,444,447,449,451,453,455,457,459,461,464,466,468,471,473,475,478,480,482,484,487,489,491,493,495,497,499,501,503,505,508,510,513,515,518,521,523,525,527,529,532,535,537,540,543,545,548,550,553,556,559,561,563,565,567,569,571,573,575,578,580,583,585,587,590,592,594,597,600,602,604,606,608,611,613,615,617,619,621,623,626,628,630,632,634,636,639,641,643,645,647,649,651,653,655,657,660,662,664,667,669,671,673,676,678,680,682,684,686,688,690,692,694,696,698,700,702,704,706,708,710,712,714,716,718,720,722,724,726,728,730,732,734,736,738,740,742,744,746,748,750,752,754,756,758,760,762,764,766,768,770,772,774,776,778,780,782,784,786,788,790,792,794,796,798,800,802,804,806,808,810,812,814,816,818,821,823,826,828,830,833,835,837,839,841,843,845,848,850,852,854,856,858,860,862,864,866,868,870,872,874,876,878,880,882,884,886,888,890,892,894,896,898,900,902,904,906,908,910,912,914,916,918,920,923,925,927,929,931,933,935,937,939,941,943,945,947,949,951,953,955,957,959,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1064,1066,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165],{"date":131,"close":132},"2021-10-01",7.03000020980835,{"date":134,"close":135},"2021-10-08",6.929999828338623,{"date":137,"close":138},"2021-10-15",7.050000190734863,{"date":140,"close":141},"2021-10-22",6.829999923706055,{"date":143,"close":144},"2021-10-29",6.900000095367432,{"date":146,"close":147},"2021-11-05",7.179999828338623,{"date":149,"close":150},"2021-11-12",7.239999771118164,{"date":152,"close":153},"2021-11-19",7,{"date":155,"close":135},"2021-11-26",{"date":157,"close":158},"2021-12-03",6.860000133514404,{"date":160,"close":161},"2021-12-10",6.909999847412109,{"date":163,"close":164},"2021-12-17",6.949999809265137,{"date":166,"close":167},"2021-12-23",6.889999866485596,{"date":169,"close":153},"2021-12-31",{"date":171,"close":172},"2022-01-07",6.840000152587891,{"date":174,"close":175},"2022-01-14",6.820000171661377,{"date":177,"close":178},"2022-01-21",6.619999885559082,{"date":180,"close":181},"2022-01-28",6.429999828338623,{"date":183,"close":184},"2022-02-04",6.420000076293945,{"date":186,"close":187},"2022-02-11",6.329999923706055,{"date":189,"close":190},"2022-02-18",6.510000228881836,{"date":192,"close":193},"2022-02-25",6.539999961853027,{"date":195,"close":196},"2022-03-04",6.53000020980835,{"date":198,"close":199},"2022-03-11",6.190000057220459,{"date":201,"close":202},"2022-03-18",6.199999809265137,{"date":204,"close":205},"2022-03-25",6.050000190734863,{"date":207,"close":208},"2022-04-01",6.179999828338623,{"date":210,"close":211},"2022-04-08",5.900000095367432,{"date":213,"close":214},"2022-04-14",5.75,{"date":216,"close":217},"2022-04-22",5.630000114440918,{"date":219,"close":220},"2022-04-29",5.539999961853027,{"date":222,"close":223},"2022-05-06",5.699999809265137,{"date":225,"close":226},"2022-05-13",5.5,{"date":228,"close":229},"2022-05-20",5.409999847412109,{"date":231,"close":232},"2022-05-27",5.869999885559082,{"date":234,"close":235},"2022-06-03",5.829999923706055,{"date":237,"close":238},"2022-06-10",5.570000171661377,{"date":240,"close":241},"2022-06-17",5.090000152587891,{"date":243,"close":244},"2022-06-24",5.230000019073486,{"date":246,"close":247},"2022-07-01",5.420000076293945,{"date":249,"close":250},"2022-07-08",5.679999828338623,{"date":252,"close":253},"2022-07-15",5.650000095367432,{"date":255,"close":256},"2022-07-22",5.639999866485596,{"date":258,"close":259},"2022-07-29",5.78000020980835,{"date":261,"close":262},"2022-08-05",5.820000171661377,{"date":264,"close":265},"2022-08-12",5.849999904632568,{"date":267,"close":268},"2022-08-19",5.619999885559082,{"date":270,"close":271},"2022-08-26",5.590000152587891,{"date":273,"close":226},"2022-09-02",{"date":275,"close":229},"2022-09-09",{"date":277,"close":244},"2022-09-16",{"date":279,"close":280},"2022-09-23",5.059999942779541,{"date":282,"close":283},"2022-09-30",4.840000152587891,{"date":285,"close":286},"2022-10-07",4.900000095367432,{"date":288,"close":289},"2022-10-14",4.869999885559082,{"date":291,"close":292},"2022-10-21",4.800000190734863,{"date":294,"close":295},"2022-10-28",4.730000019073486,{"date":297,"close":298},"2022-11-04",4.760000228881836,{"date":300,"close":301},"2022-11-11",4.909999847412109,{"date":303,"close":304},"2022-11-18",4.96999979019165,{"date":306,"close":307},"2022-11-25",5.099999904632568,{"date":309,"close":310},"2022-12-02",5.210000038146973,{"date":312,"close":313},"2022-12-09",5.21999979019165,{"date":315,"close":316},"2022-12-16",5.130000114440918,{"date":318,"close":319},"2022-12-23",5.010000228881836,{"date":321,"close":322},"2022-12-30",5.179999828338623,{"date":324,"close":325},"2023-01-06",5.28000020980835,{"date":327,"close":328},"2023-01-13",5.269999980926514,{"date":330,"close":331},"2023-01-20",5.440000057220459,{"date":333,"close":334},"2023-01-27",5.309999942779541,{"date":336,"close":247},"2023-02-03",{"date":338,"close":339},"2023-02-10",5.340000152587891,{"date":341,"close":342},"2023-02-17",5.139999866485596,{"date":344,"close":345},"2023-02-24",5.050000190734863,{"date":347,"close":348},"2023-03-03",5,{"date":350,"close":351},"2023-03-10",5.039999961853027,{"date":353,"close":354},"2023-03-17",5.079999923706055,{"date":356,"close":345},"2023-03-24",{"date":358,"close":339},"2023-03-31",{"date":360,"close":310},"2023-04-06",{"date":362,"close":363},"2023-04-14",5.260000228881836,{"date":365,"close":366},"2023-04-21",5.150000095367432,{"date":368,"close":313},"2023-04-28",{"date":370,"close":316},"2023-05-05",{"date":372,"close":373},"2023-05-12",5.110000133514404,{"date":375,"close":345},"2023-05-19",{"date":377,"close":378},"2023-05-26",4.940000057220459,{"date":380,"close":280},"2023-06-02",{"date":382,"close":241},"2023-06-09",{"date":384,"close":385},"2023-06-16",5.019999980926514,{"date":387,"close":354},"2023-06-23",{"date":389,"close":307},"2023-06-30",{"date":391,"close":241},"2023-07-07",{"date":393,"close":322},"2023-07-14",{"date":395,"close":366},"2023-07-21",{"date":397,"close":398},"2023-07-28",5.300000190734863,{"date":400,"close":244},"2023-08-04",{"date":402,"close":354},"2023-08-11",{"date":404,"close":405},"2023-08-18",5.159999847412109,{"date":407,"close":348},"2023-08-25",{"date":409,"close":348},"2023-09-01",{"date":411,"close":289},"2023-09-08",{"date":413,"close":414},"2023-09-15",4.789999961853027,{"date":416,"close":417},"2023-09-22",4.75,{"date":419,"close":420},"2023-09-29",4.550000190734863,{"date":422,"close":423},"2023-10-06",4.519999980926514,{"date":425,"close":426},"2023-10-13",4.699999809265137,{"date":428,"close":429},"2023-10-20",4.46999979019165,{"date":431,"close":432},"2023-10-27",4.400000095367432,{"date":434,"close":435},"2023-11-03",4.679999828338623,{"date":437,"close":438},"2023-11-10",4.690000057220459,{"date":440,"close":301},"2023-11-17",{"date":442,"close":443},"2023-11-24",4.949999809265137,{"date":445,"close":446},"2023-12-01",5.170000076293945,{"date":448,"close":385},"2023-12-08",{"date":450,"close":313},"2023-12-15",{"date":452,"close":366},"2023-12-22",{"date":454,"close":446},"2023-12-29",{"date":456,"close":405},"2024-01-05",{"date":458,"close":363},"2024-01-12",{"date":460,"close":373},"2024-01-19",{"date":462,"close":463},"2024-01-26",5.190000057220459,{"date":465,"close":310},"2024-02-02",{"date":467,"close":325},"2024-02-09",{"date":469,"close":470},"2024-02-16",5.25,{"date":472,"close":328},"2024-02-23",{"date":474,"close":334},"2024-03-01",{"date":476,"close":477},"2024-03-08",5.369999885559082,{"date":479,"close":398},"2024-03-15",{"date":481,"close":398},"2024-03-22",{"date":483,"close":477},"2024-03-28",{"date":485,"close":486},"2024-04-05",5.199999809265137,{"date":488,"close":322},"2024-04-12",{"date":490,"close":373},"2024-04-19",{"date":492,"close":354},"2024-04-26",{"date":494,"close":342},"2024-05-03",{"date":496,"close":363},"2024-05-10",{"date":498,"close":325},"2024-05-17",{"date":500,"close":310},"2024-05-24",{"date":502,"close":322},"2024-05-31",{"date":504,"close":363},"2024-06-07",{"date":506,"close":507},"2024-06-14",5.329999923706055,{"date":509,"close":325},"2024-06-21",{"date":511,"close":512},"2024-06-28",5.460000038146973,{"date":514,"close":477},"2024-07-05",{"date":516,"close":517},"2024-07-12",5.429999828338623,{"date":519,"close":520},"2024-07-19",5.349999904632568,{"date":522,"close":477},"2024-07-26",{"date":524,"close":226},"2024-08-02",{"date":526,"close":226},"2024-08-09",{"date":528,"close":238},"2024-08-16",{"date":530,"close":531},"2024-08-23",5.610000133514404,{"date":533,"close":534},"2024-08-30",5.579999923706055,{"date":536,"close":256},"2024-09-06",{"date":538,"close":539},"2024-09-13",5.730000019073486,{"date":541,"close":542},"2024-09-20",5.710000038146973,{"date":544,"close":542},"2024-09-27",{"date":546,"close":547},"2024-10-04",5.670000076293945,{"date":549,"close":223},"2024-10-11",{"date":551,"close":552},"2024-10-18",5.690000057220459,{"date":554,"close":555},"2024-10-25",5.510000228881836,{"date":557,"close":558},"2024-11-01",5.559999942779541,{"date":560,"close":238},"2024-11-08",{"date":562,"close":271},"2024-11-15",{"date":564,"close":220},"2024-11-22",{"date":566,"close":223},"2024-11-29",{"date":568,"close":217},"2024-12-06",{"date":570,"close":534},"2024-12-13",{"date":572,"close":334},"2024-12-20",{"date":574,"close":507},"2024-12-27",{"date":576,"close":577},"2025-01-03",5.400000095367432,{"date":579,"close":520},"2025-01-10",{"date":581,"close":582},"2025-01-17",5.380000114440918,{"date":584,"close":229},"2025-01-24",{"date":586,"close":517},"2025-01-31",{"date":588,"close":589},"2025-02-07",5.480000019073486,{"date":591,"close":555},"2025-02-14",{"date":593,"close":555},"2025-02-21",{"date":595,"close":596},"2025-02-28",5.550000190734863,{"date":598,"close":599},"2025-03-07",5.449999809265137,{"date":601,"close":582},"2025-03-14",{"date":603,"close":229},"2025-03-21",{"date":605,"close":398},"2025-03-28",{"date":607,"close":398},"2025-04-04",{"date":609,"close":610},"2025-04-11",4.980000019073486,{"date":612,"close":385},"2025-04-17",{"date":614,"close":366},"2025-04-25",{"date":616,"close":310},"2025-05-02",{"date":618,"close":486},"2025-05-09",{"date":620,"close":486},"2025-05-16",{"date":622,"close":354},"2025-05-23",{"date":624,"close":625},"2025-05-30",5.119999885559082,{"date":627,"close":345},"2025-06-06",{"date":629,"close":405},"2025-06-13",{"date":631,"close":446},"2025-06-20",{"date":633,"close":405},"2025-06-27",{"date":635,"close":463},"2025-07-03",{"date":637,"close":638},"2025-07-11",5.070000171661377,{"date":640,"close":345},"2025-07-18",{"date":642,"close":638},"2025-07-25",{"date":644,"close":625},"2025-08-01",{"date":646,"close":366},"2025-08-08",{"date":648,"close":316},"2025-08-15",{"date":650,"close":316},"2025-08-22",{"date":652,"close":463},"2025-08-29",{"date":654,"close":446},"2025-09-05",{"date":656,"close":507},"2025-09-12",{"date":658,"close":659},"2025-09-19",5.360000133514404,{"date":661,"close":398},"2025-09-22",{"date":663,"close":659},"2025-09-23",{"date":665,"close":666},"2025-09-24",5.320000171661377,{"date":668,"close":398},"2025-09-25",{"date":670,"close":507},"2025-09-26",{"date":672,"close":339},"2025-09-29",{"date":674,"close":675},"2025-09-30",5.389999866485596,{"date":677,"close":477},"2025-10-01",{"date":679,"close":339},"2025-10-02",{"date":681,"close":334},"2025-10-03",{"date":683,"close":507},"2025-10-06",{"date":685,"close":520},"2025-10-07",{"date":687,"close":247},"2025-10-08",{"date":689,"close":577},"2025-10-09",{"date":691,"close":229},"2025-10-10",{"date":693,"close":577},"2025-10-13",{"date":695,"close":577},"2025-10-14",{"date":697,"close":589},"2025-10-15",{"date":699,"close":675},"2025-10-16",{"date":701,"close":582},"2025-10-17",{"date":703,"close":247},"2025-10-20",{"date":705,"close":247},"2025-10-21",{"date":707,"close":331},"2025-10-22",{"date":709,"close":229},"2025-10-23",{"date":711,"close":247},"2025-10-24",{"date":713,"close":599},"2025-10-27",{"date":715,"close":517},"2025-10-28",{"date":717,"close":247},"2025-10-29",{"date":719,"close":582},"2025-10-30",{"date":721,"close":229},"2025-10-31",{"date":723,"close":675},"2025-11-03",{"date":725,"close":229},"2025-11-04",{"date":727,"close":477},"2025-11-05",{"date":729,"close":582},"2025-11-06",{"date":731,"close":659},"2025-11-07",{"date":733,"close":675},"2025-11-10",{"date":735,"close":229},"2025-11-11",{"date":737,"close":229},"2025-11-12",{"date":739,"close":229},"2025-11-13",{"date":741,"close":229},"2025-11-14",{"date":743,"close":247},"2025-11-17",{"date":745,"close":659},"2025-11-18",{"date":747,"close":582},"2025-11-19",{"date":749,"close":666},"2025-11-20",{"date":751,"close":398},"2025-11-21",{"date":753,"close":666},"2025-11-24",{"date":755,"close":507},"2025-11-25",{"date":757,"close":666},"2025-11-26",{"date":759,"close":339},"2025-11-28",{"date":761,"close":520},"2025-12-01",{"date":763,"close":507},"2025-12-02",{"date":765,"close":247},"2025-12-03",{"date":767,"close":331},"2025-12-04",{"date":769,"close":517},"2025-12-05",{"date":771,"close":247},"2025-12-08",{"date":773,"close":517},"2025-12-09",{"date":775,"close":599},"2025-12-10",{"date":777,"close":517},"2025-12-11",{"date":779,"close":577},"2025-12-12",{"date":781,"close":229},"2025-12-15",{"date":783,"close":520},"2025-12-16",{"date":785,"close":582},"2025-12-17",{"date":787,"close":577},"2025-12-18",{"date":789,"close":477},"2025-12-19",{"date":791,"close":659},"2025-12-22",{"date":793,"close":520},"2025-12-23",{"date":795,"close":659},"2025-12-24",{"date":797,"close":659},"2025-12-26",{"date":799,"close":520},"2025-12-29",{"date":801,"close":582},"2025-12-30",{"date":803,"close":517},"2025-12-31",{"date":805,"close":477},"2026-01-02",{"date":807,"close":520},"2026-01-05",{"date":809,"close":477},"2026-01-06",{"date":811,"close":247},"2026-01-07",{"date":813,"close":247},"2026-01-08",{"date":815,"close":599},"2026-01-09",{"date":817,"close":331},"2026-01-12",{"date":819,"close":820},"2026-01-13",5.489999771118164,{"date":822,"close":820},"2026-01-14",{"date":824,"close":825},"2026-01-15",5.519999980926514,{"date":827,"close":226},"2026-01-16",{"date":829,"close":247},"2026-01-20",{"date":831,"close":832},"2026-01-21",5.46999979019165,{"date":834,"close":675},"2026-01-22",{"date":836,"close":577},"2026-01-23",{"date":838,"close":659},"2026-01-26",{"date":840,"close":589},"2026-01-27",{"date":842,"close":226},"2026-01-28",{"date":844,"close":220},"2026-01-29",{"date":846,"close":847},"2026-01-30",5.53000020980835,{"date":849,"close":832},"2026-02-02",{"date":851,"close":825},"2026-02-03",{"date":853,"close":589},"2026-02-04",{"date":855,"close":226},"2026-02-05",{"date":857,"close":226},"2026-02-06",{"date":859,"close":847},"2026-02-09",{"date":861,"close":847},"2026-02-10",{"date":863,"close":847},"2026-02-11",{"date":865,"close":220},"2026-02-12",{"date":867,"close":596},"2026-02-13",{"date":869,"close":558},"2026-02-17",{"date":871,"close":596},"2026-02-18",{"date":873,"close":220},"2026-02-19",{"date":875,"close":825},"2026-02-20",{"date":877,"close":534},"2026-02-23",{"date":879,"close":596},"2026-02-24",{"date":881,"close":847},"2026-02-25",{"date":883,"close":558},"2026-02-26",{"date":885,"close":271},"2026-02-27",{"date":887,"close":534},"2026-03-02",{"date":889,"close":534},"2026-03-03",{"date":891,"close":220},"2026-03-04",{"date":893,"close":825},"2026-03-05",{"date":895,"close":820},"2026-03-06",{"date":897,"close":832},"2026-03-09",{"date":899,"close":820},"2026-03-10",{"date":901,"close":832},"2026-03-11",{"date":903,"close":229},"2026-03-12",{"date":905,"close":675},"2026-03-13",{"date":907,"close":331},"2026-03-16",{"date":909,"close":247},"2026-03-17",{"date":911,"close":247},"2026-03-18",{"date":913,"close":577},"2026-03-19",{"date":915,"close":398},"2026-03-20",{"date":917,"close":398},"2026-03-23",{"date":919,"close":470},"2026-03-24",{"date":921,"close":922},"2026-03-25",5.289999961853027,{"date":924,"close":470},"2026-03-26",{"date":926,"close":470},"2026-03-27",{"date":928,"close":313},"2026-03-30",{"date":930,"close":675},"2026-03-31",{"date":932,"close":666},"2026-04-01",{"date":934,"close":328},"2026-04-02",{"date":936,"close":328},"2026-04-06",{"date":938,"close":325},"2026-04-07",{"date":940,"close":675},"2026-04-08",{"date":942,"close":599},"2026-04-09",{"date":944,"close":517},"2026-04-10",{"date":946,"close":599},"2026-04-13",{"date":948,"close":832},"2026-04-14",{"date":950,"close":517},"2026-04-15",{"date":952,"close":577},"2026-04-16",{"date":954,"close":517},"2026-04-17",{"date":956,"close":247},"2026-04-20",{"date":958,"close":517},"2026-04-21",{"date":960,"close":247},"2026-04-22",{"date":962,"close":675},"2026-04-23",{"date":964,"close":582},"2026-04-24",{"date":966,"close":675},"2026-04-27",{"date":968,"close":477},"2026-04-28",{"date":970,"close":520},"2026-04-29",{"date":972,"close":675},"2026-04-30",{"date":974,"close":582},"2026-05-01",{"date":976,"close":582},"2026-05-04",{"date":978,"close":331},"2026-05-05",{"date":980,"close":226},"2026-05-06",{"date":982,"close":220},"2026-05-07",{"date":984,"close":596},"2026-05-08",{"date":986,"close":847},"2026-05-11",{"date":988,"close":820},"2026-05-12",{"date":990,"close":832},"2026-05-13",{"date":992,"close":599},"2026-05-14",{"date":994,"close":247},"2026-05-15",{"date":996,"close":520},"2026-05-18",{"date":998,"close":334},"2026-05-19",{"date":1000,"close":339},"2026-05-20",{"date":1002,"close":507},"2026-05-21",{"date":1004,"close":507},"2026-05-22",{"date":1006,"close":520},"2026-05-26",{"date":1008,"close":659},"2026-05-27",{"date":1010,"close":577},"2026-05-28",{"date":1012,"close":247},"2026-05-29",{"date":1014,"close":675},"2026-06-01",{"date":1016,"close":577},"2026-06-02",{"date":1018,"close":477},"2026-06-03",{"date":1020,"close":577},"2026-06-04",{"date":1022,"close":477},"2026-06-05",{"date":71,"close":582},{"date":1025,"close":582},"2026-06-09",{"date":1027,"close":331},"2026-06-10",{"date":1029,"close":820},"2026-06-11",{"date":1031,"close":226},"2026-06-12",{"date":1033,"close":555},"2026-06-15",{"date":1035,"close":226},"2026-06-16",{"date":1037,"close":226},"2026-06-17",{"date":1039,"close":220},"2026-06-18",{"date":1041,"close":847},"2026-06-22",{"date":1043,"close":847},"2026-06-23",{"date":1045,"close":220},"2026-06-24",{"date":1047,"close":847},"2026-06-25",{"date":1049,"close":596},"2026-06-26",{"date":1051,"close":268},"2026-06-29",{"date":1053,"close":268},"2026-06-30",{"date":1055,"close":531},"2026-07-01",{"date":1057,"close":531},"2026-07-02",{"date":1059,"close":271},"2026-07-06",{"date":1061,"close":596},"2026-07-07",{"date":1063,"close":220},"2026-07-08",{"date":1065,"close":534},"2026-07-09",{"date":46,"close":847},{"date":1068,"close":220},"2026-07-13",{"date":1070,"close":534},"2026-07-14",{"date":1072,"close":534},"2026-07-15",{"date":1074,"close":238},"2026-07-16",{"date":1076,"close":534},"2026-07-17",{"date":1078,"close":558},"2026-07-20",{"date":1080,"close":847},"2026-07-21",{"date":1082,"close":825},"2026-07-22",{"date":1084,"close":599},"2026-07-23",{"date":1086,"close":582},"2026-07-27",{"date":1088,"close":477},"2026-07-28",{"date":1090,"close":659},"2026-07-29",{"date":1092,"close":577},"2026-07-30",{"date":1094,"close":477},"2026-07-31",{"date":1096,"close":477},"2026-08-03",{"date":1098,"close":675},"2026-08-04",{"date":1100,"close":477},"2026-08-05",{"date":1102,"close":675},"2026-08-06",{"date":1104,"close":331},"2026-08-07",{"date":1106,"close":675},"2026-08-10",{"date":1108,"close":675},"2026-08-11",{"date":1110,"close":229},"2026-08-12",{"date":1112,"close":247},"2026-08-13",{"date":1114,"close":589},"2026-08-14",{"date":1116,"close":331},"2026-08-17",{"date":1118,"close":229},"2026-08-18",{"date":1120,"close":599},"2026-08-19",{"date":1122,"close":659},"2026-08-20",{"date":1124,"close":339},"2026-08-21",{"date":1126,"close":666},"2026-08-24",{"date":1128,"close":477},"2026-08-25",{"date":1130,"close":477},"2026-08-26",{"date":1132,"close":675},"2026-08-27",{"date":1134,"close":477},"2026-08-28",{"date":1136,"close":675},"2026-08-31",{"date":1138,"close":339},"2026-09-01",{"date":1140,"close":339},"2026-09-02",{"date":1142,"close":666},"2026-09-03",{"date":1144,"close":325},"2026-09-04",{"date":1146,"close":328},"2026-09-08",{"date":1148,"close":486},"2026-09-09",{"date":1150,"close":373},"2026-09-10",{"date":1152,"close":322},"2026-09-11",{"date":1154,"close":316},"2026-09-14",{"date":1156,"close":241},"2026-09-15",{"date":1158,"close":241},"2026-09-16",{"date":1160,"close":366},"2026-09-17",{"date":1162,"close":625},"2026-09-18",{"date":1164,"close":625},"2026-09-21",{"date":1166,"close":373},"2026-09-22",{"count":102,"fetchedAt":1168,"source":97},"2026-09-24T08:09:27.733Z",1790237367621]