[{"data":1,"prerenderedAt":1368},["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-PBFS":25,"$f1yBeo74CkMaga3RoCbXb1tQxnRyhBNujtsOn99wyhr4":26,"ticker-mcap-PBFS":90,"ticker-profile-PBFS":100,"ticker-earnings-PBFS":114,"ticker-congress-PBFS":118},{"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":86},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1769663","Pioneer Bancorp, Inc.\u002FMD","Finance & Insurance","PBFS",[34,50,58],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-29T00:00:00.000Z","0001437749-26-021972-0","4","Hollister Susan M","EVP and CHRO","D",14.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781039\u002F000143774926021972\u002F0001437749-26-021972-index.htm",2523,29954,37769.310000000005,"F","2026-05-21","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001437749-26-021978-0","Signor Thomas","EVP and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940522\u002F000143774926021978\u002F0001437749-26-021978-index.htm",1442,17116,21586.74,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001437749-26-021975-0","Tomczak Jesse","EVP and CBO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781038\u002F000143774926021975\u002F0001437749-26-021975-index.htm",3605,37395,53966.850000000006,"finance-insurance",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":72,"issuerName":73},"CRCL","Circle Internet Group, Inc.",{"ticker":75,"issuerName":76},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":78,"issuerName":79},"COIN","Coinbase Global, Inc.",{"ticker":81,"issuerName":82},"TRUP","TRUPANION, INC.",{"ticker":84,"issuerName":85},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":87,"fetchedAt":88,"source":89},3,"2026-08-14T15:19:37.824Z","sqlite",{"data":91,"meta":97},{"value":92,"quality":93,"closeDate":94,"ageDays":95,"sharesAsOf":96},434580959.4167919,"fresh","2026-08-12",2,"2026-05-07",{"count":98,"fetchedAt":99,"source":89},1,"2026-08-14T15:19:37.826Z",{"data":101,"meta":113},{"ticker":32,"ceo":102,"industry":103,"fullTimeEmployees":104,"ipoDate":105,"country":106,"state":107,"city":108,"website":109,"exchangeShort":25,"marketCap":25,"beta":110,"range52w":111,"fetchedAt":112},"Thomas L. Amell","Banks - Regional",268,"2019-07-18","US","NY","Albany","https:\u002F\u002Fwww.pioneerny.com",0.401,"12.01-19.42","2026-07-27T02:01:51.464Z",{"count":98,"fetchedAt":99,"source":89},{"data":115,"meta":117},{"ticker":32,"points":116},[],{"count":98,"fetchedAt":99,"source":89},{"data":119,"meta":1366},{"congressTrades":120,"insiderTrades":121,"priceHistory":125,"ticker":32},[],[122,123,124],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},[126,129,132,135,138,141,144,147,150,153,156,158,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,255,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,301,304,307,310,313,316,318,321,324,327,330,333,335,338,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,490,492,495,497,499,501,504,506,509,512,514,517,519,522,525,528,531,533,535,537,540,542,544,546,548,550,553,556,559,561,564,566,568,571,573,576,578,581,583,586,589,592,595,598,600,602,604,607,609,611,614,616,619,622,625,627,630,633,635,638,640,643,645,648,650,653,656,658,660,663,665,668,671,673,676,678,680,682,685,688,691,694,697,700,703,706,709,712,715,717,720,723,725,728,731,734,736,739,742,744,746,749,752,755,758,761,764,767,769,772,775,778,781,783,785,787,790,793,796,799,802,805,807,809,812,815,817,819,821,823,825,827,829,831,833,835,837,840,842,844,846,848,850,852,854,857,860,862,864,867,869,872,874,877,879,881,884,886,888,891,894,896,899,901,904,907,909,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,958,961,964,966,969,972,975,977,979,981,984,986,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1028,1031,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1072,1075,1078,1081,1084,1086,1088,1091,1094,1097,1099,1102,1104,1107,1110,1113,1115,1117,1120,1123,1126,1128,1131,1134,1137,1139,1141,1144,1147,1149,1152,1154,1157,1159,1161,1164,1167,1170,1172,1175,1177,1180,1183,1186,1189,1190,1192,1194,1197,1200,1203,1205,1207,1210,1213,1214,1216,1219,1222,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1356,1358,1361,1364],{"date":127,"close":128},"2021-08-20",12,{"date":130,"close":131},"2021-08-27",12.180000305175781,{"date":133,"close":134},"2021-09-03",13.130000114440918,{"date":136,"close":137},"2021-09-10",12.329999923706055,{"date":139,"close":140},"2021-09-17",13,{"date":142,"close":143},"2021-09-24",12.739999771118164,{"date":145,"close":146},"2021-10-01",12.65999984741211,{"date":148,"close":149},"2021-10-08",12.649999618530273,{"date":151,"close":152},"2021-10-15",12.3100004196167,{"date":154,"close":155},"2021-10-22",12.75,{"date":157,"close":146},"2021-10-29",{"date":159,"close":140},"2021-11-05",{"date":161,"close":162},"2021-11-12",12.970000267028809,{"date":164,"close":165},"2021-11-19",12.699999809265137,{"date":167,"close":168},"2021-11-26",12.279999732971191,{"date":170,"close":171},"2021-12-03",12.039999961853027,{"date":173,"close":174},"2021-12-10",11.869999885559082,{"date":176,"close":177},"2021-12-17",11.25,{"date":179,"close":180},"2021-12-23",11.899999618530273,{"date":182,"close":183},"2021-12-31",11.319999694824219,{"date":185,"close":186},"2022-01-07",11.630000114440918,{"date":188,"close":189},"2022-01-14",11.279999732971191,{"date":191,"close":192},"2022-01-21",11.039999961853027,{"date":194,"close":195},"2022-01-28",11.270000457763672,{"date":197,"close":198},"2022-02-04",11.510000228881836,{"date":200,"close":201},"2022-02-11",11.260000228881836,{"date":203,"close":204},"2022-02-18",10.899999618530273,{"date":206,"close":207},"2022-02-25",10.630000114440918,{"date":209,"close":210},"2022-03-04",10.5,{"date":212,"close":213},"2022-03-11",10.329999923706055,{"date":215,"close":216},"2022-03-18",11.050000190734863,{"date":218,"close":219},"2022-03-25",10.539999961853027,{"date":221,"close":222},"2022-04-01",10.430000305175781,{"date":224,"close":225},"2022-04-08",10.220000267028809,{"date":227,"close":228},"2022-04-14",10.3100004196167,{"date":230,"close":231},"2022-04-22",10.420000076293945,{"date":233,"close":234},"2022-04-29",10.399999618530273,{"date":236,"close":237},"2022-05-06",10.1899995803833,{"date":239,"close":240},"2022-05-13",9.880000114440918,{"date":242,"close":243},"2022-05-20",9.729999542236328,{"date":245,"close":246},"2022-05-27",10,{"date":248,"close":249},"2022-06-03",10.15999984741211,{"date":251,"close":252},"2022-06-10",10.079999923706055,{"date":254,"close":237},"2022-06-17",{"date":256,"close":246},"2022-06-24",{"date":258,"close":259},"2022-07-01",9.789999961853027,{"date":261,"close":262},"2022-07-08",9.739999771118164,{"date":264,"close":265},"2022-07-15",9.899999618530273,{"date":267,"close":268},"2022-07-22",9.829999923706055,{"date":270,"close":271},"2022-07-29",9.710000038146973,{"date":273,"close":274},"2022-08-05",9.8100004196167,{"date":276,"close":277},"2022-08-12",10.069999694824219,{"date":279,"close":280},"2022-08-19",9.770000457763672,{"date":282,"close":283},"2022-08-26",9.65999984741211,{"date":285,"close":286},"2022-09-02",9.260000228881836,{"date":288,"close":289},"2022-09-09",9.550000190734863,{"date":291,"close":292},"2022-09-16",9.380000114440918,{"date":294,"close":295},"2022-09-23",9.359999656677246,{"date":297,"close":298},"2022-09-30",9.520000457763672,{"date":300,"close":225},"2022-10-07",{"date":302,"close":303},"2022-10-14",9.850000381469727,{"date":305,"close":306},"2022-10-21",9.989999771118164,{"date":308,"close":309},"2022-10-28",10.199999809265137,{"date":311,"close":312},"2022-11-04",10.489999771118164,{"date":314,"close":315},"2022-11-11",11,{"date":317,"close":177},"2022-11-18",{"date":319,"close":320},"2022-11-25",11.399999618530273,{"date":322,"close":323},"2022-12-02",11.829999923706055,{"date":325,"close":326},"2022-12-09",11.609999656677246,{"date":328,"close":329},"2022-12-16",11.729999542236328,{"date":331,"close":332},"2022-12-23",11.529999732971191,{"date":334,"close":320},"2022-12-30",{"date":336,"close":337},"2023-01-06",11.449999809265137,{"date":339,"close":320},"2023-01-13",{"date":341,"close":342},"2023-01-20",11.0600004196167,{"date":344,"close":345},"2023-01-27",10.970000267028809,{"date":347,"close":348},"2023-02-03",11.359999656677246,{"date":350,"close":351},"2023-02-10",11.5,{"date":353,"close":354},"2023-02-17",11.800000190734863,{"date":356,"close":357},"2023-02-24",11.210000038146973,{"date":359,"close":201},"2023-03-03",{"date":361,"close":362},"2023-03-10",10.880000114440918,{"date":364,"close":365},"2023-03-17",9.800000190734863,{"date":367,"close":368},"2023-03-24",9.890000343322754,{"date":370,"close":371},"2023-03-31",9.859999656677246,{"date":373,"close":374},"2023-04-06",9.140000343322754,{"date":376,"close":377},"2023-04-14",8.970000267028809,{"date":379,"close":380},"2023-04-21",8.75,{"date":382,"close":383},"2023-04-28",8.819999694824219,{"date":385,"close":386},"2023-05-05",8.65999984741211,{"date":388,"close":389},"2023-05-12",8.109999656677246,{"date":391,"close":392},"2023-05-19",8.359999656677246,{"date":394,"close":395},"2023-05-26",8.579999923706055,{"date":397,"close":398},"2023-06-02",9.170000076293945,{"date":400,"close":401},"2023-06-09",8.859999656677246,{"date":403,"close":404},"2023-06-16",8.520000457763672,{"date":406,"close":407},"2023-06-23",8.90999984741211,{"date":409,"close":410},"2023-06-30",8.949999809265137,{"date":412,"close":413},"2023-07-07",9.149999618530273,{"date":415,"close":416},"2023-07-14",9.0600004196167,{"date":418,"close":419},"2023-07-21",9.649999618530273,{"date":421,"close":422},"2023-07-28",9.84000015258789,{"date":424,"close":425},"2023-08-04",9.760000228881836,{"date":427,"close":428},"2023-08-11",9.75,{"date":430,"close":431},"2023-08-18",9.279999732971191,{"date":433,"close":398},"2023-08-25",{"date":435,"close":436},"2023-09-01",9.050000190734863,{"date":438,"close":439},"2023-09-08",8.850000381469727,{"date":441,"close":442},"2023-09-15",9.34000015258789,{"date":444,"close":445},"2023-09-22",8.960000038146973,{"date":447,"close":448},"2023-09-29",8.539999961853027,{"date":450,"close":451},"2023-10-06",8.600000381469727,{"date":453,"close":454},"2023-10-13",8.550000190734863,{"date":456,"close":457},"2023-10-20",8.510000228881836,{"date":459,"close":460},"2023-10-27",8.229999542236328,{"date":462,"close":463},"2023-11-03",8.300000190734863,{"date":465,"close":466},"2023-11-10",7.96999979019165,{"date":468,"close":469},"2023-11-17",8.25,{"date":471,"close":472},"2023-11-24",8.5,{"date":474,"close":475},"2023-12-01",8.199999809265137,{"date":477,"close":478},"2023-12-08",8.899999618530273,{"date":480,"close":481},"2023-12-15",9.720000267028809,{"date":483,"close":484},"2023-12-22",10.729999542236328,{"date":486,"close":487},"2023-12-29",10.010000228881836,{"date":489,"close":481},"2024-01-05",{"date":491,"close":274},"2024-01-12",{"date":493,"close":494},"2024-01-19",10.050000190734863,{"date":496,"close":240},"2024-01-26",{"date":498,"close":274},"2024-02-02",{"date":500,"close":265},"2024-02-09",{"date":502,"close":503},"2024-02-16",9.40999984741211,{"date":505,"close":286},"2024-02-23",{"date":507,"close":508},"2024-03-01",9.25,{"date":510,"close":511},"2024-03-08",9.4399995803833,{"date":513,"close":286},"2024-03-15",{"date":515,"close":516},"2024-03-22",9.300000190734863,{"date":518,"close":274},"2024-03-28",{"date":520,"close":521},"2024-04-05",9.3100004196167,{"date":523,"close":524},"2024-04-12",9.010000228881836,{"date":526,"close":527},"2024-04-19",9.100000381469727,{"date":529,"close":530},"2024-04-26",9,{"date":532,"close":413},"2024-05-03",{"date":534,"close":521},"2024-05-10",{"date":536,"close":508},"2024-05-17",{"date":538,"close":539},"2024-05-24",10.100000381469727,{"date":541,"close":246},"2024-05-31",{"date":543,"close":240},"2024-06-07",{"date":545,"close":487},"2024-06-14",{"date":547,"close":371},"2024-06-21",{"date":549,"close":487},"2024-06-28",{"date":551,"close":552},"2024-07-05",10.350000381469727,{"date":554,"close":555},"2024-07-12",10.75,{"date":557,"close":558},"2024-07-19",10.979999542236328,{"date":560,"close":177},"2024-07-26",{"date":562,"close":563},"2024-08-02",10.930000305175781,{"date":565,"close":234},"2024-08-09",{"date":567,"close":552},"2024-08-16",{"date":569,"close":570},"2024-08-23",11.170000076293945,{"date":572,"close":315},"2024-08-30",{"date":574,"close":575},"2024-09-06",11.029999732971191,{"date":577,"close":570},"2024-09-13",{"date":579,"close":580},"2024-09-20",10.819999694824219,{"date":582,"close":315},"2024-09-27",{"date":584,"close":585},"2024-10-04",10.90999984741211,{"date":587,"close":588},"2024-10-11",10.989999771118164,{"date":590,"close":591},"2024-10-18",11.220000267028809,{"date":593,"close":594},"2024-10-25",11.09000015258789,{"date":596,"close":597},"2024-11-01",11.15999984741211,{"date":599,"close":351},"2024-11-08",{"date":601,"close":332},"2024-11-15",{"date":603,"close":354},"2024-11-22",{"date":605,"close":606},"2024-11-29",11.779999732971191,{"date":608,"close":354},"2024-12-06",{"date":610,"close":174},"2024-12-13",{"date":612,"close":613},"2024-12-20",11.3100004196167,{"date":615,"close":320},"2024-12-27",{"date":617,"close":618},"2025-01-03",11.40999984741211,{"date":620,"close":621},"2025-01-10",10.84000015258789,{"date":623,"close":624},"2025-01-17",11.130000114440918,{"date":626,"close":354},"2025-01-24",{"date":628,"close":629},"2025-01-31",11.579999923706055,{"date":631,"close":632},"2025-02-07",11.524999618530273,{"date":634,"close":174},"2025-02-14",{"date":636,"close":637},"2025-02-21",11.75,{"date":639,"close":180},"2025-02-28",{"date":641,"close":642},"2025-03-07",12.010000228881836,{"date":644,"close":128},"2025-03-14",{"date":646,"close":647},"2025-03-21",11.680000305175781,{"date":649,"close":198},"2025-03-28",{"date":651,"close":652},"2025-04-04",11.1899995803833,{"date":654,"close":655},"2025-04-11",11.079999923706055,{"date":657,"close":201},"2025-04-17",{"date":659,"close":342},"2025-04-25",{"date":661,"close":662},"2025-05-02",11.760000228881836,{"date":664,"close":186},"2025-05-09",{"date":666,"close":667},"2025-05-16",11.819999694824219,{"date":669,"close":670},"2025-05-23",11.520000457763672,{"date":672,"close":320},"2025-05-30",{"date":674,"close":675},"2025-06-06",11.470000267028809,{"date":677,"close":618},"2025-06-13",{"date":679,"close":320},"2025-06-20",{"date":681,"close":137},"2025-06-27",{"date":683,"close":684},"2025-07-03",12.5,{"date":686,"close":687},"2025-07-11",12.270000457763672,{"date":689,"close":690},"2025-07-18",12.109999656677246,{"date":692,"close":693},"2025-07-25",12.369999885559082,{"date":695,"close":696},"2025-08-01",12.300000190734863,{"date":698,"close":699},"2025-08-08",12.40999984741211,{"date":701,"close":702},"2025-08-11",12.489999771118164,{"date":704,"close":705},"2025-08-12",12.779999732971191,{"date":707,"close":708},"2025-08-13",13.029999732971191,{"date":710,"close":711},"2025-08-14",12.789999961853027,{"date":713,"close":714},"2025-08-15",12.550000190734863,{"date":716,"close":714},"2025-08-18",{"date":718,"close":719},"2025-08-19",12.619999885559082,{"date":721,"close":722},"2025-08-20",12.8100004196167,{"date":724,"close":165},"2025-08-21",{"date":726,"close":727},"2025-08-22",13.220000267028809,{"date":729,"close":730},"2025-08-25",12.899999618530273,{"date":732,"close":733},"2025-08-26",13.050000190734863,{"date":735,"close":722},"2025-08-27",{"date":737,"close":738},"2025-08-28",12.880000114440918,{"date":740,"close":741},"2025-08-29",13.109999656677246,{"date":743,"close":733},"2025-09-02",{"date":745,"close":140},"2025-09-03",{"date":747,"close":748},"2025-09-04",13.199999809265137,{"date":750,"close":751},"2025-09-05",13.229999542236328,{"date":753,"close":754},"2025-09-08",13.15999984741211,{"date":756,"close":757},"2025-09-09",13.279999732971191,{"date":759,"close":760},"2025-09-10",13.300000190734863,{"date":762,"close":763},"2025-09-11",13.369999885559082,{"date":765,"close":766},"2025-09-12",13.350000381469727,{"date":768,"close":763},"2025-09-15",{"date":770,"close":771},"2025-09-16",13.34000015258789,{"date":773,"close":774},"2025-09-17",13.25,{"date":776,"close":777},"2025-09-18",13.579999923706055,{"date":779,"close":780},"2025-09-19",13.289999961853027,{"date":782,"close":766},"2025-09-22",{"date":784,"close":760},"2025-09-23",{"date":786,"close":771},"2025-09-24",{"date":788,"close":789},"2025-09-25",13.170000076293945,{"date":791,"close":792},"2025-09-26",13.069999694824219,{"date":794,"close":795},"2025-09-29",12.84000015258789,{"date":797,"close":798},"2025-09-30",13.0600004196167,{"date":800,"close":801},"2025-10-01",13.140000343322754,{"date":803,"close":804},"2025-10-02",13.100000381469727,{"date":806,"close":741},"2025-10-03",{"date":808,"close":798},"2025-10-06",{"date":810,"close":811},"2025-10-07",13.010000228881836,{"date":813,"close":814},"2025-10-08",13.119999885559082,{"date":816,"close":814},"2025-10-09",{"date":818,"close":811},"2025-10-10",{"date":820,"close":792},"2025-10-13",{"date":822,"close":134},"2025-10-14",{"date":824,"close":814},"2025-10-15",{"date":826,"close":811},"2025-10-16",{"date":828,"close":811},"2025-10-17",{"date":830,"close":733},"2025-10-20",{"date":832,"close":134},"2025-10-21",{"date":834,"close":789},"2025-10-22",{"date":836,"close":814},"2025-10-23",{"date":838,"close":839},"2025-10-24",13.239999771118164,{"date":841,"close":754},"2025-10-27",{"date":843,"close":754},"2025-10-28",{"date":845,"close":798},"2025-10-29",{"date":847,"close":741},"2025-10-30",{"date":849,"close":801},"2025-10-31",{"date":851,"close":741},"2025-11-03",{"date":853,"close":134},"2025-11-04",{"date":855,"close":856},"2025-11-05",13.399999618530273,{"date":858,"close":859},"2025-11-06",13.149999618530273,{"date":861,"close":771},"2025-11-07",{"date":863,"close":757},"2025-11-10",{"date":865,"close":866},"2025-11-11",13.470000267028809,{"date":868,"close":760},"2025-11-12",{"date":870,"close":871},"2025-11-13",13.430000305175781,{"date":873,"close":763},"2025-11-14",{"date":875,"close":876},"2025-11-17",13.260000228881836,{"date":878,"close":751},"2025-11-18",{"date":880,"close":741},"2025-11-19",{"date":882,"close":883},"2025-11-20",13.020000457763672,{"date":885,"close":856},"2025-11-21",{"date":887,"close":754},"2025-11-24",{"date":889,"close":890},"2025-11-25",13.420000076293945,{"date":892,"close":893},"2025-11-26",13.390000343322754,{"date":895,"close":760},"2025-11-28",{"date":897,"close":898},"2025-12-01",13.319999694824219,{"date":900,"close":876},"2025-12-02",{"date":902,"close":903},"2025-12-03",13.479999542236328,{"date":905,"close":906},"2025-12-04",13.520000457763672,{"date":908,"close":866},"2025-12-05",{"date":910,"close":906},"2025-12-08",{"date":912,"close":913},"2025-12-09",13.65999984741211,{"date":915,"close":916},"2025-12-10",13.890000343322754,{"date":918,"close":919},"2025-12-11",14.460000038146973,{"date":921,"close":922},"2025-12-12",14.710000038146973,{"date":924,"close":925},"2025-12-15",14.4399995803833,{"date":927,"close":928},"2025-12-16",14.520000457763672,{"date":930,"close":931},"2025-12-17",14.399999618530273,{"date":933,"close":934},"2025-12-18",14.3100004196167,{"date":936,"close":937},"2025-12-19",14.630000114440918,{"date":939,"close":940},"2025-12-22",14,{"date":942,"close":943},"2025-12-23",13.880000114440918,{"date":945,"close":946},"2025-12-24",13.819999694824219,{"date":948,"close":949},"2025-12-26",13.859999656677246,{"date":951,"close":952},"2025-12-29",13.739999771118164,{"date":954,"close":955},"2025-12-30",13.40999984741211,{"date":957,"close":903},"2025-12-31",{"date":959,"close":960},"2026-01-02",13.3100004196167,{"date":962,"close":963},"2026-01-05",13.449999809265137,{"date":965,"close":766},"2026-01-06",{"date":967,"close":968},"2026-01-07",13.180000305175781,{"date":970,"close":971},"2026-01-08",13.489999771118164,{"date":973,"close":974},"2026-01-09",13.380000114440918,{"date":976,"close":866},"2026-01-12",{"date":978,"close":890},"2026-01-13",{"date":980,"close":974},"2026-01-14",{"date":982,"close":983},"2026-01-15",13.529999732971191,{"date":985,"close":890},"2026-01-16",{"date":987,"close":955},"2026-01-20",{"date":989,"close":990},"2026-01-21",13.869999885559082,{"date":992,"close":940},"2026-01-22",{"date":994,"close":995},"2026-01-23",13.550000190734863,{"date":997,"close":998},"2026-01-26",13.680000305175781,{"date":1000,"close":1001},"2026-01-27",13.720000267028809,{"date":1003,"close":1004},"2026-01-28",13.600000381469727,{"date":1006,"close":1007},"2026-01-29",13.989999771118164,{"date":1009,"close":1010},"2026-01-30",14.149999618530273,{"date":1012,"close":1013},"2026-02-02",14.229999542236328,{"date":1015,"close":1016},"2026-02-03",14.380000114440918,{"date":1018,"close":1019},"2026-02-04",14.949999809265137,{"date":1021,"close":1022},"2026-02-05",14.970000267028809,{"date":1024,"close":1025},"2026-02-06",14.890000343322754,{"date":1027,"close":937},"2026-02-09",{"date":1029,"close":1030},"2026-02-10",14.5600004196167,{"date":1032,"close":928},"2026-02-11",{"date":1034,"close":1035},"2026-02-12",14.65999984741211,{"date":1037,"close":1038},"2026-02-13",14.59000015258789,{"date":1040,"close":937},"2026-02-17",{"date":1042,"close":1043},"2026-02-18",14.720000267028809,{"date":1045,"close":1046},"2026-02-19",14.5,{"date":1048,"close":1049},"2026-02-20",14.449999809265137,{"date":1051,"close":1052},"2026-02-23",14.069999694824219,{"date":1054,"close":1055},"2026-02-24",14.130000114440918,{"date":1057,"close":1058},"2026-02-25",14.40999984741211,{"date":1060,"close":1061},"2026-02-26",14.680000305175781,{"date":1063,"close":1064},"2026-02-27",14.109999656677246,{"date":1066,"close":1067},"2026-03-02",14.279999732971191,{"date":1069,"close":925},"2026-03-03",{"date":1071,"close":922},"2026-03-04",{"date":1073,"close":1074},"2026-03-05",14.390000343322754,{"date":1076,"close":1077},"2026-03-06",14.029999732971191,{"date":1079,"close":1080},"2026-03-09",13.949999809265137,{"date":1082,"close":1083},"2026-03-10",13.779999732971191,{"date":1085,"close":1083},"2026-03-11",{"date":1087,"close":1004},"2026-03-12",{"date":1089,"close":1090},"2026-03-13",13.699999809265137,{"date":1092,"close":1093},"2026-03-16",13.539999961853027,{"date":1095,"close":1096},"2026-03-17",13.670000076293945,{"date":1098,"close":983},"2026-03-18",{"date":1100,"close":1101},"2026-03-19",13.510000228881836,{"date":1103,"close":1101},"2026-03-20",{"date":1105,"close":1106},"2026-03-23",14.039999961853027,{"date":1108,"close":1109},"2026-03-24",13.760000228881836,{"date":1111,"close":1112},"2026-03-25",13.770000457763672,{"date":1114,"close":906},"2026-03-26",{"date":1116,"close":1004},"2026-03-27",{"date":1118,"close":1119},"2026-03-30",13.829999923706055,{"date":1121,"close":1122},"2026-03-31",13.920000076293945,{"date":1124,"close":1125},"2026-04-01",13.710000038146973,{"date":1127,"close":940},"2026-04-02",{"date":1129,"close":1130},"2026-04-06",13.789999961853027,{"date":1132,"close":1133},"2026-04-07",13.899999618530273,{"date":1135,"close":1136},"2026-04-08",14.1899995803833,{"date":1138,"close":1074},"2026-04-09",{"date":1140,"close":1058},"2026-04-10",{"date":1142,"close":1143},"2026-04-13",14.329999923706055,{"date":1145,"close":1146},"2026-04-14",14.569999694824219,{"date":1148,"close":1074},"2026-04-15",{"date":1150,"close":1151},"2026-04-16",14.100000381469727,{"date":1153,"close":1016},"2026-04-17",{"date":1155,"close":1156},"2026-04-20",14.180000305175781,{"date":1158,"close":1151},"2026-04-21",{"date":1160,"close":1136},"2026-04-22",{"date":1162,"close":1163},"2026-04-23",14.25,{"date":1165,"close":1166},"2026-04-24",14.359999656677246,{"date":1168,"close":1169},"2026-04-27",14.270000457763672,{"date":1171,"close":1013},"2026-04-28",{"date":1173,"close":1174},"2026-04-29",14.050000190734863,{"date":1176,"close":1013},"2026-04-30",{"date":1178,"close":1179},"2026-05-01",14.34000015258789,{"date":1181,"close":1182},"2026-05-04",14.220000267028809,{"date":1184,"close":1185},"2026-05-05",14.350000381469727,{"date":1187,"close":1188},"2026-05-06",14.609999656677246,{"date":96,"close":1025},{"date":1191,"close":1038},"2026-05-08",{"date":1193,"close":928},"2026-05-11",{"date":1195,"close":1196},"2026-05-12",14.699999809265137,{"date":1198,"close":1199},"2026-05-13",14.800000190734863,{"date":1201,"close":1202},"2026-05-14",14.84000015258789,{"date":1204,"close":1043},"2026-05-15",{"date":1206,"close":922},"2026-05-18",{"date":1208,"close":1209},"2026-05-19",14.930000305175781,{"date":1211,"close":1212},"2026-05-20",14.960000038146973,{"date":47,"close":1022},{"date":1215,"close":1202},"2026-05-22",{"date":1217,"close":1218},"2026-05-26",14.869999885559082,{"date":1220,"close":1221},"2026-05-27",15,{"date":1223,"close":1221},"2026-05-28",{"date":1225,"close":1209},"2026-05-29",{"date":1227,"close":1228},"2026-06-01",16.360000610351562,{"date":1230,"close":1231},"2026-06-02",16.790000915527344,{"date":1233,"close":1234},"2026-06-03",15.819999694824219,{"date":1236,"close":1237},"2026-06-04",16.139999389648438,{"date":1239,"close":1240},"2026-06-05",16.200000762939453,{"date":1242,"close":1243},"2026-06-08",16.079999923706055,{"date":1245,"close":1246},"2026-06-09",16.540000915527344,{"date":1248,"close":1249},"2026-06-10",16.559999465942383,{"date":1251,"close":1252},"2026-06-11",16.809999465942383,{"date":1254,"close":1255},"2026-06-12",16.8700008392334,{"date":1257,"close":1258},"2026-06-15",16.729999542236328,{"date":1260,"close":1261},"2026-06-16",16.81999969482422,{"date":1263,"close":1264},"2026-06-17",16.549999237060547,{"date":1266,"close":1267},"2026-06-18",17.100000381469727,{"date":1269,"close":1270},"2026-06-22",17.049999237060547,{"date":1272,"close":1273},"2026-06-23",17.040000915527344,{"date":1275,"close":1276},"2026-06-24",17.229999542236328,{"date":1278,"close":1279},"2026-06-25",17.239999771118164,{"date":1281,"close":1282},"2026-06-26",16.799999237060547,{"date":1284,"close":1285},"2026-06-29",17,{"date":1287,"close":1288},"2026-06-30",17.06999969482422,{"date":1290,"close":1291},"2026-07-01",17.270000457763672,{"date":1293,"close":1294},"2026-07-02",17.290000915527344,{"date":1296,"close":1297},"2026-07-06",17.030000686645508,{"date":1299,"close":1300},"2026-07-07",16.950000762939453,{"date":1302,"close":1303},"2026-07-08",16.780000686645508,{"date":1305,"close":1306},"2026-07-09",16.889999389648438,{"date":1308,"close":1309},"2026-07-10",16.860000610351562,{"date":1311,"close":1306},"2026-07-13",{"date":1313,"close":1303},"2026-07-14",{"date":1315,"close":1316},"2026-07-15",16.989999771118164,{"date":1318,"close":1319},"2026-07-16",17.549999237060547,{"date":1321,"close":1322},"2026-07-17",17.170000076293945,{"date":1324,"close":1325},"2026-07-20",17.200000762939453,{"date":1327,"close":1325},"2026-07-21",{"date":1329,"close":1330},"2026-07-22",17.360000610351562,{"date":1332,"close":1333},"2026-07-23",17.280000686645508,{"date":1335,"close":1336},"2026-07-27",17.940000534057617,{"date":1338,"close":1339},"2026-07-28",18.020000457763672,{"date":1341,"close":1342},"2026-07-29",17.760000228881836,{"date":1344,"close":1345},"2026-07-30",17.6299991607666,{"date":1347,"close":1348},"2026-07-31",17.219999313354492,{"date":1350,"close":1351},"2026-08-03",17.450000762939453,{"date":1353,"close":1322},"2026-08-04",{"date":1355,"close":1322},"2026-08-05",{"date":1357,"close":1291},"2026-08-06",{"date":1359,"close":1360},"2026-08-07",17.31999969482422,{"date":1362,"close":1363},"2026-08-10",17.1200008392334,{"date":94,"close":1365},17.329999923706055,{"count":98,"fetchedAt":1367,"source":89},"2026-08-14T15:19:37.847Z",1786720777757]