[{"data":1,"prerenderedAt":1294},["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-MMD":25,"$fz2LQp7zva4ON1gRYnRpJ4Ye_YQV20BmYa-WeCcTxLcM":26,"ticker-mcap-MMD":93,"ticker-profile-MMD":99,"ticker-earnings-MMD":112,"ticker-congress-MMD":116,"i-lucide:info":1292},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":89},{"identity":28,"transactions":33,"sectorSlug":69,"relatedTickers":70},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1518557","NYLI MacKay DefinedTerm Muni Opportunities Fund","Finance & Insurance","MMD",[34,52,59],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-08-10T16:26:01.000Z","0001769190-26-000001-0","4","Portfolio Manager","Lawlor John J","","D",15.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769190\u002F000176919026000001\u002F0001769190-26-000001-index.htm",100,4400,1502,"S","2026-08-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":54,"rawFilingUrl":43,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":58},"0001769190-26-000001-1",15,1150,3250,17250,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":40,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":4,"totalValue":67,"transactionCode":47,"transactionDate":62,"intentLabel":49,"signalQuality":50,"insiderHistory":68},"2025-12-01T00:00:00.000Z","0000945621-25-001163-0","2025-11-25","DIMELLA ROBERT A",14.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1081496\u002F000094562125001163\u002F0000945621-25-001163-index.htm",0.7151,10.669291999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[71,74,77,80,83,86],{"ticker":72,"issuerName":73},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":75,"issuerName":76},"CRCL","Circle Internet Group, Inc.",{"ticker":78,"issuerName":79},"COIN","Coinbase Global, Inc.",{"ticker":81,"issuerName":82},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":84,"issuerName":85},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"ticker":87,"issuerName":88},"TRUP","TRUPANION, INC.",{"count":90,"fetchedAt":91,"source":92},3,"2026-08-17T18:09:09.217Z","sqlite",{"data":94,"meta":96},{"value":25,"quality":95,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":97,"fetchedAt":98,"source":92},1,"2026-08-17T18:09:09.219Z",{"data":100,"meta":111},{"ticker":32,"ceo":101,"industry":102,"fullTimeEmployees":25,"ipoDate":103,"country":104,"state":105,"city":106,"website":107,"exchangeShort":25,"marketCap":25,"beta":108,"range52w":109,"fetchedAt":110},"David Dowden","Asset Management","2012-06-26","US","NY","New York City","https:\u002F\u002Fwww.nylinvestments.com\u002FMainStayClosedEndFund",0.577,"14.4-15.82","2026-08-10T17:01:12.606Z",{"count":97,"fetchedAt":98,"source":92},{"data":113,"meta":115},{"ticker":32,"points":114},[],{"count":97,"fetchedAt":98,"source":92},{"data":117,"meta":1290},{"congressTrades":118,"insiderTrades":119,"priceHistory":123,"ticker":32},[],[120,121,122],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":54,"rawFilingUrl":43,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":40,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":4,"totalValue":67,"transactionCode":47,"transactionDate":62},[124,127,130,133,136,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,364,367,369,372,374,376,379,382,384,387,390,393,396,399,402,405,407,410,413,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,485,488,491,494,497,500,502,505,508,510,513,516,519,522,525,527,530,533,536,539,542,545,548,550,553,555,558,560,562,565,568,571,574,577,580,582,585,588,591,594,597,599,601,603,605,607,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,729,732,735,738,741,743,746,749,751,753,755,757,759,761,764,767,770,773,776,778,781,784,787,789,791,794,797,799,801,804,807,810,812,815,817,820,823,825,827,829,831,833,835,838,841,844,846,848,850,853,855,857,859,862,864,866,868,870,872,874,876,878,880,882,884,886,889,891,894,897,900,902,904,906,908,910,912,914,916,918,920,922,925,927,930,932,934,936,938,940,942,944,947,950,952,954,956,958,960,962,964,967,970,973,975,978,980,982,984,987,989,991,993,996,999,1001,1003,1006,1009,1011,1013,1015,1017,1020,1022,1025,1028,1031,1034,1036,1038,1040,1042,1045,1047,1049,1051,1053,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1089,1091,1093,1095,1097,1099,1102,1104,1106,1108,1110,1112,1115,1117,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1173,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1196,1198,1201,1203,1206,1208,1211,1214,1216,1218,1220,1222,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1275,1277,1279,1281,1282,1284,1286,1288],{"date":125,"close":126},"2021-08-20",22.68000030517578,{"date":128,"close":129},"2021-08-27",22.6200008392334,{"date":131,"close":132},"2021-09-03",22.540000915527344,{"date":134,"close":135},"2021-09-10",22.360000610351562,{"date":137,"close":129},"2021-09-17",{"date":139,"close":140},"2021-09-24",22.139999389648438,{"date":142,"close":143},"2021-10-01",21.600000381469727,{"date":145,"close":146},"2021-10-08",21.280000686645508,{"date":148,"close":149},"2021-10-15",21.34000015258789,{"date":151,"close":152},"2021-10-22",21.18000030517578,{"date":154,"close":155},"2021-10-29",21.25,{"date":157,"close":158},"2021-11-05",21.43000030517578,{"date":160,"close":161},"2021-11-12",21.3700008392334,{"date":163,"close":164},"2021-11-19",21.520000457763672,{"date":166,"close":167},"2021-11-26",20.969999313354492,{"date":169,"close":170},"2021-12-03",20.860000610351562,{"date":172,"close":173},"2021-12-10",21.06999969482422,{"date":175,"close":176},"2021-12-17",21.799999237060547,{"date":178,"close":179},"2021-12-23",21.670000076293945,{"date":181,"close":182},"2021-12-31",21.780000686645508,{"date":184,"close":185},"2022-01-07",21.059999465942383,{"date":187,"close":188},"2022-01-14",20.799999237060547,{"date":190,"close":191},"2022-01-21",19.979999542236328,{"date":193,"close":194},"2022-01-28",20.110000610351562,{"date":196,"close":197},"2022-02-04",20.200000762939453,{"date":199,"close":200},"2022-02-11",19.889999389648438,{"date":202,"close":203},"2022-02-18",19.809999465942383,{"date":205,"close":206},"2022-02-25",19.56999969482422,{"date":208,"close":209},"2022-03-04",19.729999542236328,{"date":211,"close":212},"2022-03-11",19.649999618530273,{"date":214,"close":215},"2022-03-18",19.18000030517578,{"date":217,"close":218},"2022-03-25",18.469999313354492,{"date":220,"close":221},"2022-04-01",18.709999084472656,{"date":223,"close":224},"2022-04-08",18.100000381469727,{"date":226,"close":227},"2022-04-14",17.579999923706055,{"date":229,"close":230},"2022-04-22",17.639999389648438,{"date":232,"close":233},"2022-04-29",18.200000762939453,{"date":235,"close":236},"2022-05-06",17.75,{"date":238,"close":239},"2022-05-13",17.200000762939453,{"date":241,"close":242},"2022-05-20",17.420000076293945,{"date":244,"close":245},"2022-05-27",18.889999389648438,{"date":247,"close":248},"2022-06-03",18.760000228881836,{"date":250,"close":251},"2022-06-10",18.479999542236328,{"date":253,"close":254},"2022-06-17",17.290000915527344,{"date":256,"close":257},"2022-06-24",17.889999389648438,{"date":259,"close":260},"2022-07-01",18.280000686645508,{"date":262,"close":263},"2022-07-08",18.40999984741211,{"date":265,"close":266},"2022-07-15",18.969999313354492,{"date":268,"close":269},"2022-07-22",18.780000686645508,{"date":271,"close":221},"2022-07-29",{"date":273,"close":274},"2022-08-05",18.600000381469727,{"date":276,"close":277},"2022-08-12",18.549999237060547,{"date":279,"close":280},"2022-08-19",18.899999618530273,{"date":282,"close":283},"2022-08-26",18.6200008392334,{"date":285,"close":286},"2022-09-02",17.809999465942383,{"date":288,"close":289},"2022-09-09",18.020000457763672,{"date":291,"close":292},"2022-09-16",17.170000076293945,{"date":294,"close":295},"2022-09-23",16.309999465942383,{"date":297,"close":298},"2022-09-30",15.579999923706055,{"date":300,"close":301},"2022-10-07",15.819999694824219,{"date":303,"close":304},"2022-10-14",15.600000381469727,{"date":306,"close":307},"2022-10-21",15.699999809265137,{"date":309,"close":310},"2022-10-28",15.479999542236328,{"date":312,"close":313},"2022-11-04",15.760000228881836,{"date":315,"close":316},"2022-11-11",15.789999961853027,{"date":318,"close":319},"2022-11-18",16.049999237060547,{"date":321,"close":322},"2022-11-25",16.549999237060547,{"date":324,"close":325},"2022-12-02",16.940000534057617,{"date":327,"close":328},"2022-12-09",16.389999389648438,{"date":330,"close":331},"2022-12-16",16.25,{"date":333,"close":334},"2022-12-23",16.43000030517578,{"date":336,"close":337},"2022-12-30",16.059999465942383,{"date":339,"close":340},"2023-01-06",16.670000076293945,{"date":342,"close":343},"2023-01-13",17.450000762939453,{"date":345,"close":346},"2023-01-20",17.510000228881836,{"date":348,"close":289},"2023-01-27",{"date":350,"close":351},"2023-02-03",17.459999084472656,{"date":353,"close":354},"2023-02-10",17.719999313354492,{"date":356,"close":357},"2023-02-17",17.329999923706055,{"date":359,"close":360},"2023-02-24",17.1299991607666,{"date":362,"close":363},"2023-03-03",17.3799991607666,{"date":365,"close":366},"2023-03-10",17.690000534057617,{"date":368,"close":351},"2023-03-17",{"date":370,"close":371},"2023-03-24",17.399999618530273,{"date":373,"close":363},"2023-03-31",{"date":375,"close":239},"2023-04-06",{"date":377,"close":378},"2023-04-14",16.989999771118164,{"date":380,"close":381},"2023-04-21",17.049999237060547,{"date":383,"close":254},"2023-04-28",{"date":385,"close":386},"2023-05-05",17.190000534057617,{"date":388,"close":389},"2023-05-12",16.950000762939453,{"date":391,"close":392},"2023-05-19",16.739999771118164,{"date":394,"close":395},"2023-05-26",16.860000610351562,{"date":397,"close":398},"2023-06-02",16.889999389648438,{"date":400,"close":401},"2023-06-09",17.469999313354492,{"date":403,"close":404},"2023-06-16",17.059999465942383,{"date":406,"close":389},"2023-06-23",{"date":408,"close":409},"2023-06-30",17.06999969482422,{"date":411,"close":412},"2023-07-07",16.790000915527344,{"date":414,"close":389},"2023-07-14",{"date":416,"close":417},"2023-07-21",16.8700008392334,{"date":419,"close":420},"2023-07-28",16.75,{"date":422,"close":423},"2023-08-04",16.850000381469727,{"date":425,"close":426},"2023-08-11",16.649999618530273,{"date":428,"close":429},"2023-08-18",16.920000076293945,{"date":431,"close":432},"2023-08-25",16.690000534057617,{"date":434,"close":378},"2023-09-01",{"date":436,"close":437},"2023-09-08",16.610000610351562,{"date":439,"close":440},"2023-09-15",16.170000076293945,{"date":442,"close":443},"2023-09-22",15.880000114440918,{"date":445,"close":446},"2023-09-29",15.930000305175781,{"date":448,"close":449},"2023-10-06",15.15999984741211,{"date":451,"close":452},"2023-10-13",15.069999694824219,{"date":454,"close":455},"2023-10-20",14.479999542236328,{"date":457,"close":458},"2023-10-27",14.350000381469727,{"date":460,"close":461},"2023-11-03",14.960000038146973,{"date":463,"close":464},"2023-11-10",15.420000076293945,{"date":466,"close":467},"2023-11-17",15.680000305175781,{"date":469,"close":470},"2023-11-24",15.569999694824219,{"date":472,"close":473},"2023-12-01",15.8100004196167,{"date":475,"close":476},"2023-12-08",16.040000915527344,{"date":478,"close":479},"2023-12-15",16.15999984741211,{"date":481,"close":482},"2023-12-22",16.219999313354492,{"date":484,"close":331},"2023-12-29",{"date":486,"close":487},"2024-01-05",16.3799991607666,{"date":489,"close":490},"2024-01-12",16.600000381469727,{"date":492,"close":493},"2024-01-19",16.239999771118164,{"date":495,"close":496},"2024-01-26",16.1200008392334,{"date":498,"close":499},"2024-02-02",16.469999313354492,{"date":501,"close":322},"2024-02-09",{"date":503,"close":504},"2024-02-16",16.40999984741211,{"date":506,"close":507},"2024-02-23",16.540000915527344,{"date":509,"close":499},"2024-03-01",{"date":511,"close":512},"2024-03-08",16.450000762939453,{"date":514,"close":515},"2024-03-15",16.34000015258789,{"date":517,"close":518},"2024-03-22",16.31999969482422,{"date":520,"close":521},"2024-03-28",16.350000381469727,{"date":523,"close":524},"2024-04-05",16.139999389648438,{"date":526,"close":493},"2024-04-12",{"date":528,"close":529},"2024-04-19",16.110000610351562,{"date":531,"close":532},"2024-04-26",16.09000015258789,{"date":534,"close":535},"2024-05-03",16.190000534057617,{"date":537,"close":538},"2024-05-10",16.290000915527344,{"date":540,"close":541},"2024-05-17",16.5,{"date":543,"close":544},"2024-05-24",16.329999923706055,{"date":546,"close":547},"2024-05-31",16.200000762939453,{"date":549,"close":295},"2024-06-07",{"date":551,"close":552},"2024-06-14",16.420000076293945,{"date":554,"close":504},"2024-06-21",{"date":556,"close":557},"2024-06-28",16.579999923706055,{"date":559,"close":499},"2024-07-05",{"date":561,"close":392},"2024-07-12",{"date":563,"close":564},"2024-07-19",16.479999542236328,{"date":566,"close":567},"2024-07-26",16.559999465942383,{"date":569,"close":570},"2024-08-02",16.770000457763672,{"date":572,"close":573},"2024-08-09",16.729999542236328,{"date":575,"close":576},"2024-08-16",16.65999984741211,{"date":578,"close":579},"2024-08-23",16.700000762939453,{"date":581,"close":392},"2024-08-30",{"date":583,"close":584},"2024-09-06",16.81999969482422,{"date":586,"close":587},"2024-09-13",16.90999984741211,{"date":589,"close":590},"2024-09-20",16.829999923706055,{"date":592,"close":593},"2024-09-27",16.8799991607666,{"date":595,"close":596},"2024-10-04",16.84000015258789,{"date":598,"close":392},"2024-10-11",{"date":600,"close":596},"2024-10-18",{"date":602,"close":322},"2024-10-25",{"date":604,"close":437},"2024-11-01",{"date":606,"close":576},"2024-11-08",{"date":608,"close":328},"2024-11-15",{"date":610,"close":301},"2024-11-22",{"date":612,"close":613},"2024-11-29",16.100000381469727,{"date":615,"close":616},"2024-12-06",15.989999771118164,{"date":618,"close":619},"2024-12-13",15.59000015258789,{"date":621,"close":622},"2024-12-20",14.890000343322754,{"date":624,"close":625},"2024-12-27",14.789999961853027,{"date":627,"close":628},"2025-01-03",15.170000076293945,{"date":630,"close":631},"2025-01-10",14.739999771118164,{"date":633,"close":634},"2025-01-17",14.930000305175781,{"date":636,"close":637},"2025-01-24",15.100000381469727,{"date":639,"close":640},"2025-01-31",15.470000267028809,{"date":642,"close":643},"2025-02-07",15.65999984741211,{"date":645,"close":646},"2025-02-14",15.369999885559082,{"date":648,"close":649},"2025-02-21",15.649999618530273,{"date":651,"close":652},"2025-02-28",15.609999656677246,{"date":654,"close":655},"2025-03-07",15.300000190734863,{"date":657,"close":658},"2025-03-14",15.079999923706055,{"date":660,"close":661},"2025-03-21",15.149999618530273,{"date":663,"close":664},"2025-03-28",15.0600004196167,{"date":666,"close":667},"2025-04-04",14.8100004196167,{"date":669,"close":670},"2025-04-11",14.119999885559082,{"date":672,"close":673},"2025-04-17",14.270000457763672,{"date":675,"close":676},"2025-04-25",14.619999885559082,{"date":678,"close":679},"2025-05-02",14.6899995803833,{"date":681,"close":682},"2025-05-09",14.899999618530273,{"date":684,"close":685},"2025-05-16",14.779999732971191,{"date":687,"close":688},"2025-05-23",14.460000038146973,{"date":690,"close":691},"2025-05-30",14.520000457763672,{"date":693,"close":694},"2025-06-06",14.40999984741211,{"date":696,"close":697},"2025-06-13",14.609999656677246,{"date":699,"close":700},"2025-06-20",14.600000381469727,{"date":702,"close":703},"2025-06-27",14.710000038146973,{"date":705,"close":682},"2025-07-03",{"date":707,"close":708},"2025-07-11",14.760000228881836,{"date":710,"close":711},"2025-07-18",14.5,{"date":713,"close":714},"2025-07-25",14.699999809265137,{"date":716,"close":717},"2025-08-01",14.65999984741211,{"date":719,"close":720},"2025-08-08",14.729999542236328,{"date":722,"close":723},"2025-08-13",14.819999694824219,{"date":725,"close":726},"2025-08-14",14.75,{"date":728,"close":703},"2025-08-15",{"date":730,"close":731},"2025-08-18",14.640000343322754,{"date":733,"close":734},"2025-08-19",14.5600004196167,{"date":736,"close":737},"2025-08-20",14.550000190734863,{"date":739,"close":740},"2025-08-21",14.4399995803833,{"date":742,"close":734},"2025-08-22",{"date":744,"close":745},"2025-08-25",14.630000114440918,{"date":747,"close":748},"2025-08-26",14.59000015258789,{"date":750,"close":700},"2025-08-27",{"date":752,"close":748},"2025-08-28",{"date":754,"close":717},"2025-08-29",{"date":756,"close":700},"2025-09-02",{"date":758,"close":731},"2025-09-03",{"date":760,"close":717},"2025-09-04",{"date":762,"close":763},"2025-09-05",14.880000114440918,{"date":765,"close":766},"2025-09-08",15.140000343322754,{"date":768,"close":769},"2025-09-09",15.199999809265137,{"date":771,"close":772},"2025-09-10",15.350000381469727,{"date":774,"close":775},"2025-09-11",15.399999618530273,{"date":777,"close":464},"2025-09-12",{"date":779,"close":780},"2025-09-15",15.34000015258789,{"date":782,"close":783},"2025-09-16",15.40999984741211,{"date":785,"close":786},"2025-09-17",15.4399995803833,{"date":788,"close":786},"2025-09-18",{"date":790,"close":655},"2025-09-19",{"date":792,"close":793},"2025-09-22",15.1899995803833,{"date":795,"close":796},"2025-09-23",15.270000457763672,{"date":798,"close":637},"2025-09-24",{"date":800,"close":452},"2025-09-25",{"date":802,"close":803},"2025-09-26",14.949999809265137,{"date":805,"close":806},"2025-09-29",15.029999732971191,{"date":808,"close":809},"2025-09-30",15.130000114440918,{"date":811,"close":769},"2025-10-01",{"date":813,"close":814},"2025-10-02",15.09000015258789,{"date":816,"close":664},"2025-10-03",{"date":818,"close":819},"2025-10-06",14.9399995803833,{"date":821,"close":822},"2025-10-07",15.010000228881836,{"date":824,"close":452},"2025-10-08",{"date":826,"close":658},"2025-10-09",{"date":828,"close":809},"2025-10-10",{"date":830,"close":661},"2025-10-13",{"date":832,"close":449},"2025-10-14",{"date":834,"close":661},"2025-10-15",{"date":836,"close":837},"2025-10-16",15.109999656677246,{"date":839,"close":840},"2025-10-17",15.050000190734863,{"date":842,"close":843},"2025-10-20",15.119999885559082,{"date":845,"close":837},"2025-10-21",{"date":847,"close":809},"2025-10-22",{"date":849,"close":661},"2025-10-23",{"date":851,"close":852},"2025-10-24",15.180000305175781,{"date":854,"close":449},"2025-10-27",{"date":856,"close":766},"2025-10-28",{"date":858,"close":766},"2025-10-29",{"date":860,"close":861},"2025-10-30",15.039999961853027,{"date":863,"close":661},"2025-10-31",{"date":865,"close":661},"2025-11-03",{"date":867,"close":852},"2025-11-04",{"date":869,"close":843},"2025-11-05",{"date":871,"close":837},"2025-11-06",{"date":873,"close":664},"2025-11-07",{"date":875,"close":837},"2025-11-10",{"date":877,"close":661},"2025-11-11",{"date":879,"close":628},"2025-11-12",{"date":881,"close":661},"2025-11-13",{"date":883,"close":664},"2025-11-14",{"date":885,"close":840},"2025-11-17",{"date":887,"close":888},"2025-11-18",15.020000457763672,{"date":890,"close":803},"2025-11-19",{"date":892,"close":893},"2025-11-20",14.869999885559082,{"date":895,"close":896},"2025-11-21",14.84000015258789,{"date":898,"close":899},"2025-11-24",14.850000381469727,{"date":62,"close":901},14.920000076293945,{"date":903,"close":634},"2025-11-26",{"date":905,"close":819},"2025-11-28",{"date":907,"close":899},"2025-12-01",{"date":909,"close":682},"2025-12-02",{"date":911,"close":819},"2025-12-03",{"date":913,"close":461},"2025-12-04",{"date":915,"close":634},"2025-12-05",{"date":917,"close":682},"2025-12-08",{"date":919,"close":622},"2025-12-09",{"date":921,"close":634},"2025-12-10",{"date":923,"close":924},"2025-12-11",14.970000267028809,{"date":926,"close":634},"2025-12-12",{"date":928,"close":929},"2025-12-15",14.859999656677246,{"date":931,"close":622},"2025-12-16",{"date":933,"close":929},"2025-12-17",{"date":935,"close":929},"2025-12-18",{"date":937,"close":622},"2025-12-19",{"date":939,"close":723},"2025-12-22",{"date":941,"close":667},"2025-12-23",{"date":943,"close":723},"2025-12-24",{"date":945,"close":946},"2025-12-26",14.800000190734863,{"date":948,"close":949},"2025-12-29",14.829999923706055,{"date":951,"close":763},"2025-12-30",{"date":953,"close":893},"2025-12-31",{"date":955,"close":819},"2026-01-02",{"date":957,"close":819},"2026-01-05",{"date":959,"close":806},"2026-01-06",{"date":961,"close":852},"2026-01-07",{"date":963,"close":852},"2026-01-08",{"date":965,"close":966},"2026-01-09",15.229999542236328,{"date":968,"close":969},"2026-01-12",15.210000038146973,{"date":971,"close":972},"2026-01-13",15.239999771118164,{"date":974,"close":796},"2026-01-14",{"date":976,"close":977},"2026-01-15",15.220000267028809,{"date":979,"close":793},"2026-01-16",{"date":981,"close":661},"2026-01-20",{"date":983,"close":969},"2026-01-21",{"date":985,"close":986},"2026-01-22",15.260000228881836,{"date":988,"close":972},"2026-01-23",{"date":990,"close":449},"2026-01-26",{"date":992,"close":972},"2026-01-27",{"date":994,"close":995},"2026-01-28",15.510000228881836,{"date":997,"close":998},"2026-01-29",15.460000038146973,{"date":1000,"close":304},"2026-01-30",{"date":1002,"close":298},"2026-02-02",{"date":1004,"close":1005},"2026-02-03",15.619999885559082,{"date":1007,"close":1008},"2026-02-04",15.539999961853027,{"date":1010,"close":995},"2026-02-05",{"date":1012,"close":470},"2026-02-06",{"date":1014,"close":304},"2026-02-09",{"date":1016,"close":467},"2026-02-10",{"date":1018,"close":1019},"2026-02-11",15.710000038146973,{"date":1021,"close":307},"2026-02-12",{"date":1023,"close":1024},"2026-02-13",15.6899995803833,{"date":1026,"close":1027},"2026-02-17",15.75,{"date":1029,"close":1030},"2026-02-18",15.630000114440918,{"date":1032,"close":1033},"2026-02-19",15.5,{"date":1035,"close":640},"2026-02-20",{"date":1037,"close":646},"2026-02-23",{"date":1039,"close":640},"2026-02-24",{"date":1041,"close":1008},"2026-02-25",{"date":1043,"close":1044},"2026-02-26",15.520000457763672,{"date":1046,"close":304},"2026-02-27",{"date":1048,"close":1030},"2026-03-02",{"date":1050,"close":1019},"2026-03-03",{"date":1052,"close":304},"2026-03-04",{"date":1054,"close":1055},"2026-03-05",15.430000305175781,{"date":1057,"close":780},"2026-03-06",{"date":1059,"close":769},"2026-03-09",{"date":1061,"close":796},"2026-03-10",{"date":1063,"close":796},"2026-03-11",{"date":1065,"close":969},"2026-03-12",{"date":1067,"close":972},"2026-03-13",{"date":1069,"close":637},"2026-03-16",{"date":1071,"close":637},"2026-03-17",{"date":1073,"close":843},"2026-03-18",{"date":1075,"close":809},"2026-03-19",{"date":1077,"close":893},"2026-03-20",{"date":1079,"close":622},"2026-03-23",{"date":1081,"close":726},"2026-03-24",{"date":1083,"close":667},"2026-03-25",{"date":1085,"close":745},"2026-03-26",{"date":1087,"close":1088},"2026-03-27",14.569999694824219,{"date":1090,"close":691},"2026-03-30",{"date":1092,"close":899},"2026-03-31",{"date":1094,"close":682},"2026-04-01",{"date":1096,"close":682},"2026-04-02",{"date":1098,"close":899},"2026-04-06",{"date":1100,"close":1101},"2026-04-07",14.979999542236328,{"date":1103,"close":449},"2026-04-08",{"date":1105,"close":766},"2026-04-09",{"date":1107,"close":628},"2026-04-10",{"date":1109,"close":793},"2026-04-13",{"date":1111,"close":796},"2026-04-14",{"date":1113,"close":1114},"2026-04-15",15.25,{"date":1116,"close":1114},"2026-04-16",{"date":1118,"close":1119},"2026-04-17",15.279999732971191,{"date":1121,"close":972},"2026-04-20",{"date":1123,"close":628},"2026-04-21",{"date":1125,"close":449},"2026-04-22",{"date":1127,"close":637},"2026-04-23",{"date":1129,"close":54},"2026-04-24",{"date":1131,"close":924},"2026-04-27",{"date":1133,"close":901},"2026-04-28",{"date":1135,"close":763},"2026-04-29",{"date":1137,"close":924},"2026-04-30",{"date":1139,"close":819},"2026-05-01",{"date":1141,"close":723},"2026-05-04",{"date":1143,"close":822},"2026-05-05",{"date":1145,"close":969},"2026-05-06",{"date":1147,"close":655},"2026-05-07",{"date":1149,"close":1150},"2026-05-08",15.289999961853027,{"date":1152,"close":655},"2026-05-11",{"date":1154,"close":966},"2026-05-12",{"date":1156,"close":852},"2026-05-13",{"date":1158,"close":1114},"2026-05-14",{"date":1160,"close":840},"2026-05-15",{"date":1162,"close":664},"2026-05-18",{"date":1164,"close":924},"2026-05-19",{"date":1166,"close":837},"2026-05-20",{"date":1168,"close":54},"2026-05-21",{"date":1170,"close":664},"2026-05-22",{"date":1172,"close":661},"2026-05-26",{"date":1174,"close":1175},"2026-05-27",15.380000114440918,{"date":1177,"close":1150},"2026-05-28",{"date":1179,"close":1119},"2026-05-29",{"date":1181,"close":977},"2026-06-01",{"date":1183,"close":969},"2026-06-02",{"date":1185,"close":852},"2026-06-03",{"date":1187,"close":977},"2026-06-04",{"date":1189,"close":1119},"2026-06-05",{"date":1191,"close":628},"2026-06-08",{"date":1193,"close":972},"2026-06-09",{"date":1195,"close":786},"2026-06-10",{"date":1197,"close":1044},"2026-06-11",{"date":1199,"close":1200},"2026-06-12",15.359999656677246,{"date":1202,"close":1044},"2026-06-15",{"date":1204,"close":1205},"2026-06-16",15.390000343322754,{"date":1207,"close":780},"2026-06-17",{"date":1209,"close":1210},"2026-06-18",15.319999694824219,{"date":1212,"close":1213},"2026-06-22",15.3100004196167,{"date":1215,"close":1213},"2026-06-23",{"date":1217,"close":310},"2026-06-24",{"date":1219,"close":995},"2026-06-25",{"date":1221,"close":1033},"2026-06-26",{"date":1223,"close":1224},"2026-06-29",15.550000190734863,{"date":1226,"close":1033},"2026-06-30",{"date":1228,"close":640},"2026-07-01",{"date":1230,"close":640},"2026-07-02",{"date":1232,"close":464},"2026-07-06",{"date":1234,"close":1119},"2026-07-07",{"date":1236,"close":1119},"2026-07-08",{"date":1238,"close":1119},"2026-07-09",{"date":1240,"close":969},"2026-07-10",{"date":1242,"close":986},"2026-07-13",{"date":1244,"close":1175},"2026-07-14",{"date":1246,"close":780},"2026-07-15",{"date":1248,"close":1249},"2026-07-16",15.329999923706055,{"date":1251,"close":1213},"2026-07-17",{"date":1253,"close":796},"2026-07-20",{"date":1255,"close":769},"2026-07-21",{"date":1257,"close":814},"2026-07-22",{"date":1259,"close":54},"2026-07-23",{"date":1261,"close":840},"2026-07-24",{"date":1263,"close":861},"2026-07-27",{"date":1265,"close":806},"2026-07-28",{"date":1267,"close":840},"2026-07-29",{"date":1269,"close":1101},"2026-07-30",{"date":1271,"close":901},"2026-07-31",{"date":1273,"close":1274},"2026-08-03",14.90999984741211,{"date":1276,"close":924},"2026-08-04",{"date":1278,"close":634},"2026-08-05",{"date":1280,"close":901},"2026-08-06",{"date":48,"close":822},{"date":1283,"close":461},"2026-08-10",{"date":1285,"close":461},"2026-08-12",{"date":1287,"close":658},"2026-08-13",{"date":1289,"close":806},"2026-08-14",{"count":97,"fetchedAt":1291,"source":92},"2026-08-17T18:09:09.236Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1293},"\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>",1786990149168]