[{"data":1,"prerenderedAt":1222},["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-PNI":25,"$f9aTXbApNl-GxLXoJ3qmZoFolmtFEX-Sv9f9EhzYf2io":26,"ticker-mcap-PNI":85,"ticker-profile-PNI":91,"ticker-earnings-PNI":104,"ticker-congress-PNI":108},{"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":81},{"identity":28,"transactions":33,"sectorSlug":61,"relatedTickers":62},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1170311","PIMCO NEW YORK MUNICIPAL INCOME FUND II","Finance & Insurance","PNI",[34,48,54],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-08-26T21:18:31.000Z","0000070858-26-000457-0","4","2026-08-24","BANK OF AMERICA CORP \u002FDE\u002F","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565450\u002F000007085826000457\u002F0000070858-26-000457-index.htm",150,760,"J","Other","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":51,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-08-25T00:00:00.000Z","0001193125-26-365138-0","JPMorgan Chase Bank, N.A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F835271\u002F000119312526365138\u002F0001193125-26-365138-index.htm",149,{"cik":29,"filedAt":55,"filingId":56,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":45,"transactionDate":60,"intentLabel":46,"signalQuality":47},"2026-02-25T00:00:00.000Z","0000070858-26-000159-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F70858\u002F000007085826000159\u002F0000070858-26-000159-index.htm",260,910,"2026-02-23","finance-insurance",[63,66,69,72,75,78],{"ticker":64,"issuerName":65},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":67,"issuerName":68},"CRCL","Circle Internet Group, Inc.",{"ticker":70,"issuerName":71},"COIN","Coinbase Global, Inc.",{"ticker":73,"issuerName":74},"TRUP","TRUPANION, INC.",{"ticker":76,"issuerName":77},"HOOD","Robinhood Markets, Inc.",{"ticker":79,"issuerName":80},"CHYM","Chime Financial, Inc.",{"count":82,"fetchedAt":83,"source":84},3,"2026-08-31T17:09:55.065Z","sqlite",{"data":86,"meta":88},{"value":25,"quality":87,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":89,"fetchedAt":90,"source":84},1,"2026-08-31T17:09:55.067Z",{"data":92,"meta":103},{"ticker":32,"ceo":93,"industry":94,"fullTimeEmployees":25,"ipoDate":95,"country":96,"state":97,"city":98,"website":99,"exchangeShort":25,"marketCap":25,"beta":100,"range52w":101,"fetchedAt":102},"David Hammer","Asset Management","2002-06-28","US","NY","Newport Beach","https:\u002F\u002Fwww.pimco.com\u002FProducts\u002Fpages\u002F668.aspx",0.757,"6.48-7.2","2026-08-04T10:20:38.096Z",{"count":89,"fetchedAt":90,"source":84},{"data":105,"meta":107},{"ticker":32,"points":106},[],{"count":89,"fetchedAt":90,"source":84},{"data":109,"meta":1220},{"congressTrades":110,"insiderTrades":111,"priceHistory":115,"ticker":32},[],[112,113,114],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":51,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":55,"filingId":56,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":45,"transactionDate":60},[116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,207,210,213,216,219,222,225,228,230,233,236,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,315,318,321,324,327,330,333,335,338,341,344,347,349,352,355,357,360,363,366,368,371,373,375,378,381,383,386,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,467,470,473,476,478,481,483,485,487,490,493,495,497,499,502,505,508,511,513,516,519,521,524,526,528,530,533,535,537,539,541,543,545,547,549,551,554,556,558,561,564,566,568,570,573,575,577,580,582,585,587,589,592,594,596,598,601,604,606,608,610,612,615,617,620,623,625,628,631,633,636,639,642,644,646,648,650,653,656,658,661,664,667,670,673,676,678,681,684,686,689,692,695,697,700,702,704,706,709,712,714,716,719,722,724,727,729,732,735,737,739,742,744,746,748,750,753,755,757,760,762,765,768,770,772,774,776,778,781,783,785,787,789,791,793,795,797,799,801,803,805,807,809,811,813,815,817,819,821,824,826,828,830,832,834,836,838,840,842,844,846,848,850,853,856,858,860,862,864,866,868,870,872,874,876,878,880,882,884,886,888,890,892,894,897,900,902,904,906,908,910,912,914,916,918,920,922,924,926,928,930,933,936,938,940,942,945,947,949,950,952,954,956,958,961,963,966,968,970,972,974,976,978,980,982,984,986,988,991,993,996,999,1002,1004,1007,1010,1012,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1171,1173,1175,1177,1180,1182,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1211,1212,1214,1216,1218],{"date":117,"close":118},"2021-09-03",11.670000076293945,{"date":120,"close":121},"2021-09-10",11.569999694824219,{"date":123,"close":124},"2021-09-17",11.739999771118164,{"date":126,"close":127},"2021-09-24",11.760000228881836,{"date":129,"close":130},"2021-10-01",11.609999656677246,{"date":132,"close":133},"2021-10-08",11.9399995803833,{"date":135,"close":136},"2021-10-15",11.949999809265137,{"date":138,"close":139},"2021-10-22",11.649999618530273,{"date":141,"close":142},"2021-10-29",11.260000228881836,{"date":144,"close":145},"2021-11-05",11.40999984741211,{"date":147,"close":148},"2021-11-12",11.619999885559082,{"date":150,"close":151},"2021-11-19",11.420000076293945,{"date":153,"close":154},"2021-11-26",11.229999542236328,{"date":156,"close":157},"2021-12-03",11.180000305175781,{"date":159,"close":160},"2021-12-10",11.25,{"date":162,"close":160},"2021-12-17",{"date":164,"close":165},"2021-12-23",11.220000267028809,{"date":167,"close":168},"2021-12-31",11.350000381469727,{"date":170,"close":171},"2022-01-07",11.34000015258789,{"date":173,"close":174},"2022-01-14",11.029999732971191,{"date":176,"close":177},"2022-01-21",10.550000190734863,{"date":179,"close":180},"2022-01-28",10.489999771118164,{"date":182,"close":183},"2022-02-04",10.699999809265137,{"date":185,"close":186},"2022-02-11",10.470000267028809,{"date":188,"close":189},"2022-02-18",10.229999542236328,{"date":191,"close":192},"2022-02-25",10.279999732971191,{"date":194,"close":195},"2022-03-04",10.359999656677246,{"date":197,"close":198},"2022-03-11",9.90999984741211,{"date":200,"close":201},"2022-03-18",9.710000038146973,{"date":203,"close":204},"2022-03-25",9.59000015258789,{"date":206,"close":204},"2022-04-01",{"date":208,"close":209},"2022-04-08",9.329999923706055,{"date":211,"close":212},"2022-04-14",9.010000228881836,{"date":214,"close":215},"2022-04-22",8.770000457763672,{"date":217,"close":218},"2022-04-29",8.619999885559082,{"date":220,"close":221},"2022-05-06",8.710000038146973,{"date":223,"close":224},"2022-05-13",8.699999809265137,{"date":226,"close":227},"2022-05-20",8.359999656677246,{"date":229,"close":209},"2022-05-27",{"date":231,"close":232},"2022-06-03",9.399999618530273,{"date":234,"close":235},"2022-06-10",9.390000343322754,{"date":237,"close":227},"2022-06-17",{"date":239,"close":240},"2022-06-24",8.449999809265137,{"date":242,"close":243},"2022-07-01",8.8100004196167,{"date":245,"close":246},"2022-07-08",8.989999771118164,{"date":248,"close":249},"2022-07-15",9.600000381469727,{"date":251,"close":252},"2022-07-22",9.149999618530273,{"date":254,"close":255},"2022-07-29",9.489999771118164,{"date":257,"close":258},"2022-08-05",9.880000114440918,{"date":260,"close":261},"2022-08-12",9.699999809265137,{"date":263,"close":264},"2022-08-19",9.210000038146973,{"date":266,"close":267},"2022-08-26",9.289999961853027,{"date":269,"close":270},"2022-09-02",9.170000076293945,{"date":272,"close":273},"2022-09-09",8.829999923706055,{"date":275,"close":276},"2022-09-16",8.260000228881836,{"date":278,"close":279},"2022-09-23",7.840000152587891,{"date":281,"close":282},"2022-09-30",7.820000171661377,{"date":284,"close":285},"2022-10-07",7.670000076293945,{"date":287,"close":288},"2022-10-14",7.360000133514404,{"date":290,"close":291},"2022-10-21",7.28000020980835,{"date":293,"close":294},"2022-10-28",7.260000228881836,{"date":296,"close":297},"2022-11-04",7.210000038146973,{"date":299,"close":300},"2022-11-11",7.449999809265137,{"date":302,"close":303},"2022-11-18",8.100000381469727,{"date":305,"close":306},"2022-11-25",8.369999885559082,{"date":308,"close":309},"2022-12-02",8.40999984741211,{"date":311,"close":312},"2022-12-09",8.229999542236328,{"date":314,"close":279},"2022-12-16",{"date":316,"close":317},"2022-12-23",7.730000019073486,{"date":319,"close":320},"2022-12-30",7.949999809265137,{"date":322,"close":323},"2023-01-06",8.010000228881836,{"date":325,"close":326},"2023-01-13",7.980000019073486,{"date":328,"close":329},"2023-01-20",8.170000076293945,{"date":331,"close":332},"2023-01-27",8.289999961853027,{"date":334,"close":332},"2023-02-03",{"date":336,"close":337},"2023-02-10",8.140000343322754,{"date":339,"close":340},"2023-02-17",7.909999847412109,{"date":342,"close":343},"2023-02-24",7.519999980926514,{"date":345,"close":346},"2023-03-03",7.5,{"date":348,"close":343},"2023-03-10",{"date":350,"close":351},"2023-03-17",7.599999904632568,{"date":353,"close":354},"2023-03-24",7.539999961853027,{"date":356,"close":317},"2023-03-31",{"date":358,"close":359},"2023-04-06",7.829999923706055,{"date":361,"close":362},"2023-04-14",7.769999980926514,{"date":364,"close":365},"2023-04-21",7.630000114440918,{"date":367,"close":317},"2023-04-28",{"date":369,"close":370},"2023-05-05",7.679999828338623,{"date":372,"close":365},"2023-05-12",{"date":374,"close":346},"2023-05-19",{"date":376,"close":377},"2023-05-26",7.480000019073486,{"date":379,"close":380},"2023-06-02",7.570000171661377,{"date":382,"close":354},"2023-06-09",{"date":384,"close":385},"2023-06-16",7.429999828338623,{"date":387,"close":380},"2023-06-23",{"date":389,"close":390},"2023-06-30",7.590000152587891,{"date":392,"close":393},"2023-07-07",7.550000190734863,{"date":395,"close":396},"2023-07-14",7.619999885559082,{"date":398,"close":399},"2023-07-21",7.699999809265137,{"date":401,"close":402},"2023-07-28",7.659999847412109,{"date":404,"close":405},"2023-08-04",7.46999979019165,{"date":407,"close":408},"2023-08-11",7.340000152587891,{"date":410,"close":411},"2023-08-18",7.320000171661377,{"date":413,"close":414},"2023-08-25",7.239999771118164,{"date":416,"close":417},"2023-09-01",7.300000190734863,{"date":419,"close":420},"2023-09-08",7.050000190734863,{"date":422,"close":423},"2023-09-15",6.929999828338623,{"date":425,"close":426},"2023-09-22",6.730000019073486,{"date":428,"close":429},"2023-09-29",6.420000076293945,{"date":431,"close":432},"2023-10-06",6.300000190734863,{"date":434,"close":435},"2023-10-13",6.389999866485596,{"date":437,"close":438},"2023-10-20",6.130000114440918,{"date":440,"close":441},"2023-10-27",6.059999942779541,{"date":443,"close":444},"2023-11-03",6.440000057220459,{"date":446,"close":447},"2023-11-10",6.670000076293945,{"date":449,"close":450},"2023-11-17",6.920000076293945,{"date":452,"close":420},"2023-11-24",{"date":454,"close":455},"2023-12-01",7.389999866485596,{"date":457,"close":458},"2023-12-08",7.289999961853027,{"date":460,"close":461},"2023-12-15",7.460000038146973,{"date":463,"close":464},"2023-12-22",7.420000076293945,{"date":466,"close":390},"2023-12-29",{"date":468,"close":469},"2024-01-05",7.53000020980835,{"date":471,"close":472},"2024-01-12",7.440000057220459,{"date":474,"close":475},"2024-01-19",7.269999980926514,{"date":477,"close":288},"2024-01-26",{"date":479,"close":480},"2024-02-02",7.579999923706055,{"date":482,"close":402},"2024-02-09",{"date":484,"close":380},"2024-02-16",{"date":486,"close":393},"2024-02-23",{"date":488,"close":489},"2024-03-01",7.559999942779541,{"date":491,"close":492},"2024-03-08",7.489999771118164,{"date":494,"close":461},"2024-03-15",{"date":496,"close":300},"2024-03-22",{"date":498,"close":464},"2024-03-28",{"date":500,"close":501},"2024-04-05",7.25,{"date":503,"close":504},"2024-04-12",7.139999866485596,{"date":506,"close":507},"2024-04-19",7.159999847412109,{"date":509,"close":510},"2024-04-26",7.099999904632568,{"date":512,"close":417},"2024-05-03",{"date":514,"close":515},"2024-05-10",7.349999904632568,{"date":517,"close":518},"2024-05-17",7.369999885559082,{"date":520,"close":294},"2024-05-24",{"date":522,"close":523},"2024-05-31",7.190000057220459,{"date":525,"close":288},"2024-06-07",{"date":527,"close":300},"2024-06-14",{"date":529,"close":518},"2024-06-21",{"date":531,"close":532},"2024-06-28",7.409999847412109,{"date":534,"close":405},"2024-07-05",{"date":536,"close":380},"2024-07-12",{"date":538,"close":377},"2024-07-19",{"date":540,"close":461},"2024-07-26",{"date":542,"close":380},"2024-08-02",{"date":544,"close":354},"2024-08-09",{"date":546,"close":469},"2024-08-16",{"date":548,"close":489},"2024-08-23",{"date":550,"close":380},"2024-08-30",{"date":552,"close":553},"2024-09-06",7.650000095367432,{"date":555,"close":279},"2024-09-13",{"date":557,"close":359},"2024-09-20",{"date":559,"close":560},"2024-09-27",7.869999885559082,{"date":562,"close":563},"2024-10-04",7.760000228881836,{"date":565,"close":402},"2024-10-11",{"date":567,"close":402},"2024-10-18",{"date":569,"close":472},"2024-10-25",{"date":571,"close":572},"2024-11-01",7.380000114440918,{"date":574,"close":300},"2024-11-08",{"date":576,"close":455},"2024-11-15",{"date":578,"close":579},"2024-11-22",7.400000095367432,{"date":581,"close":346},"2024-11-29",{"date":583,"close":584},"2024-12-06",7.610000133514404,{"date":586,"close":408},"2024-12-13",{"date":588,"close":504},"2024-12-20",{"date":590,"close":591},"2024-12-27",7.150000095367432,{"date":593,"close":294},"2025-01-03",{"date":595,"close":420},"2025-01-10",{"date":597,"close":591},"2025-01-17",{"date":599,"close":600},"2025-01-24",7.130000114440918,{"date":602,"close":603},"2025-01-31",7.170000076293945,{"date":605,"close":572},"2025-02-07",{"date":607,"close":294},"2025-02-14",{"date":609,"close":572},"2025-02-21",{"date":611,"close":461},"2025-02-28",{"date":613,"close":614},"2025-03-07",7.309999942779541,{"date":616,"close":603},"2025-03-14",{"date":618,"close":619},"2025-03-21",7.21999979019165,{"date":621,"close":622},"2025-03-28",7.059999942779541,{"date":624,"close":600},"2025-04-04",{"date":626,"close":627},"2025-04-11",6.659999847412109,{"date":629,"close":630},"2025-04-17",6.690000057220459,{"date":632,"close":426},"2025-04-25",{"date":634,"close":635},"2025-05-02",6.760000228881836,{"date":637,"close":638},"2025-05-09",6.869999885559082,{"date":640,"close":641},"2025-05-16",6.769999980926514,{"date":643,"close":447},"2025-05-23",{"date":645,"close":426},"2025-05-30",{"date":647,"close":630},"2025-06-06",{"date":649,"close":627},"2025-06-13",{"date":651,"close":652},"2025-06-20",6.679999828338623,{"date":654,"close":655},"2025-06-27",6.650000095367432,{"date":657,"close":635},"2025-07-03",{"date":659,"close":660},"2025-07-11",6.699999809265137,{"date":662,"close":663},"2025-07-18",6.590000152587891,{"date":665,"close":666},"2025-07-25",6.46999979019165,{"date":668,"close":669},"2025-08-01",6.519999980926514,{"date":671,"close":672},"2025-08-08",6.539999961853027,{"date":674,"close":675},"2025-08-15",6.5,{"date":677,"close":672},"2025-08-22",{"date":679,"close":680},"2025-08-27",6.570000171661377,{"date":682,"close":683},"2025-08-28",6.599999904632568,{"date":685,"close":683},"2025-08-29",{"date":687,"close":688},"2025-09-02",6.579999923706055,{"date":690,"close":691},"2025-09-03",6.630000114440918,{"date":693,"close":694},"2025-09-04",6.619999885559082,{"date":696,"close":426},"2025-09-05",{"date":698,"close":699},"2025-09-08",6.789999961853027,{"date":701,"close":699},"2025-09-09",{"date":703,"close":638},"2025-09-10",{"date":705,"close":450},"2025-09-11",{"date":707,"close":708},"2025-09-12",6.889999866485596,{"date":710,"close":711},"2025-09-15",6.949999809265137,{"date":713,"close":450},"2025-09-16",{"date":715,"close":711},"2025-09-17",{"date":717,"close":718},"2025-09-18",6.980000019073486,{"date":720,"close":721},"2025-09-19",6.960000038146973,{"date":723,"close":711},"2025-09-22",{"date":725,"close":726},"2025-09-23",6.940000057220459,{"date":728,"close":450},"2025-09-24",{"date":730,"close":731},"2025-09-25",6.880000114440918,{"date":733,"close":734},"2025-09-26",6.900000095367432,{"date":736,"close":734},"2025-09-29",{"date":738,"close":711},"2025-09-30",{"date":740,"close":741},"2025-10-01",6.96999979019165,{"date":743,"close":741},"2025-10-02",{"date":745,"close":741},"2025-10-03",{"date":747,"close":721},"2025-10-06",{"date":749,"close":711},"2025-10-07",{"date":751,"close":752},"2025-10-08",6.989999771118164,{"date":754,"close":752},"2025-10-09",{"date":756,"close":752},"2025-10-10",{"date":758,"close":759},"2025-10-13",7.019999980926514,{"date":761,"close":718},"2025-10-14",{"date":763,"close":764},"2025-10-15",7.010000228881836,{"date":766,"close":767},"2025-10-16",7,{"date":769,"close":741},"2025-10-17",{"date":771,"close":752},"2025-10-20",{"date":773,"close":764},"2025-10-21",{"date":775,"close":764},"2025-10-22",{"date":777,"close":767},"2025-10-23",{"date":779,"close":780},"2025-10-24",7.03000020980835,{"date":782,"close":759},"2025-10-27",{"date":784,"close":767},"2025-10-28",{"date":786,"close":721},"2025-10-29",{"date":788,"close":752},"2025-10-30",{"date":790,"close":759},"2025-10-31",{"date":792,"close":741},"2025-11-03",{"date":794,"close":721},"2025-11-04",{"date":796,"close":752},"2025-11-05",{"date":798,"close":718},"2025-11-06",{"date":800,"close":741},"2025-11-07",{"date":802,"close":718},"2025-11-10",{"date":804,"close":718},"2025-11-11",{"date":806,"close":767},"2025-11-12",{"date":808,"close":718},"2025-11-13",{"date":810,"close":726},"2025-11-14",{"date":812,"close":711},"2025-11-17",{"date":814,"close":726},"2025-11-18",{"date":816,"close":423},"2025-11-19",{"date":818,"close":734},"2025-11-20",{"date":820,"close":734},"2025-11-21",{"date":822,"close":823},"2025-11-24",6.909999847412109,{"date":825,"close":711},"2025-11-25",{"date":827,"close":718},"2025-11-26",{"date":829,"close":726},"2025-11-28",{"date":831,"close":823},"2025-12-01",{"date":833,"close":731},"2025-12-02",{"date":835,"close":734},"2025-12-03",{"date":837,"close":823},"2025-12-04",{"date":839,"close":450},"2025-12-05",{"date":841,"close":708},"2025-12-08",{"date":843,"close":726},"2025-12-09",{"date":845,"close":450},"2025-12-10",{"date":847,"close":731},"2025-12-11",{"date":849,"close":638},"2025-12-12",{"date":851,"close":852},"2025-12-15",6.829999923706055,{"date":854,"close":855},"2025-12-16",6.860000133514404,{"date":857,"close":855},"2025-12-17",{"date":859,"close":734},"2025-12-18",{"date":861,"close":731},"2025-12-19",{"date":863,"close":823},"2025-12-22",{"date":865,"close":708},"2025-12-23",{"date":867,"close":731},"2025-12-24",{"date":869,"close":731},"2025-12-26",{"date":871,"close":708},"2025-12-29",{"date":873,"close":708},"2025-12-30",{"date":875,"close":708},"2025-12-31",{"date":877,"close":734},"2026-01-02",{"date":879,"close":450},"2026-01-05",{"date":881,"close":423},"2026-01-06",{"date":883,"close":764},"2026-01-07",{"date":885,"close":767},"2026-01-08",{"date":887,"close":420},"2026-01-09",{"date":889,"close":420},"2026-01-12",{"date":891,"close":752},"2026-01-13",{"date":893,"close":622},"2026-01-14",{"date":895,"close":896},"2026-01-15",7.070000171661377,{"date":898,"close":899},"2026-01-16",7.039999961853027,{"date":901,"close":767},"2026-01-20",{"date":903,"close":718},"2026-01-21",{"date":905,"close":741},"2026-01-22",{"date":907,"close":711},"2026-01-23",{"date":909,"close":711},"2026-01-26",{"date":911,"close":823},"2026-01-27",{"date":913,"close":726},"2026-01-28",{"date":915,"close":726},"2026-01-29",{"date":917,"close":752},"2026-01-30",{"date":919,"close":767},"2026-02-02",{"date":921,"close":752},"2026-02-03",{"date":923,"close":780},"2026-02-04",{"date":925,"close":780},"2026-02-05",{"date":927,"close":622},"2026-02-06",{"date":929,"close":600},"2026-02-09",{"date":931,"close":932},"2026-02-10",7.119999885559082,{"date":934,"close":935},"2026-02-11",7.090000152587891,{"date":937,"close":896},"2026-02-12",{"date":939,"close":896},"2026-02-13",{"date":941,"close":935},"2026-02-17",{"date":943,"close":944},"2026-02-18",7.110000133514404,{"date":946,"close":932},"2026-02-19",{"date":948,"close":944},"2026-02-20",{"date":60,"close":510},{"date":951,"close":600},"2026-02-24",{"date":953,"close":591},"2026-02-25",{"date":955,"close":603},"2026-02-26",{"date":957,"close":603},"2026-02-27",{"date":959,"close":960},"2026-03-02",7.179999828338623,{"date":962,"close":944},"2026-03-03",{"date":964,"close":965},"2026-03-04",7.079999923706055,{"date":967,"close":759},"2026-03-05",{"date":969,"close":764},"2026-03-06",{"date":971,"close":741},"2026-03-09",{"date":973,"close":764},"2026-03-10",{"date":975,"close":759},"2026-03-11",{"date":977,"close":741},"2026-03-12",{"date":979,"close":721},"2026-03-13",{"date":981,"close":752},"2026-03-16",{"date":983,"close":718},"2026-03-17",{"date":985,"close":741},"2026-03-18",{"date":987,"close":823},"2026-03-19",{"date":989,"close":990},"2026-03-20",6.809999942779541,{"date":992,"close":852},"2026-03-23",{"date":994,"close":995},"2026-03-24",6.739999771118164,{"date":997,"close":998},"2026-03-25",6.75,{"date":1000,"close":1001},"2026-03-26",6.710000038146973,{"date":1003,"close":655},"2026-03-27",{"date":1005,"close":1006},"2026-03-30",6.71999979019165,{"date":1008,"close":1009},"2026-03-31",6.849999904632568,{"date":1011,"close":734},"2026-04-01",{"date":1013,"close":450},"2026-04-02",{"date":1015,"close":423},"2026-04-06",{"date":1017,"close":708},"2026-04-07",{"date":1019,"close":726},"2026-04-08",{"date":1021,"close":767},"2026-04-09",{"date":1023,"close":718},"2026-04-10",{"date":1025,"close":741},"2026-04-13",{"date":1027,"close":767},"2026-04-14",{"date":1029,"close":721},"2026-04-15",{"date":1031,"close":423},"2026-04-16",{"date":1033,"close":764},"2026-04-17",{"date":1035,"close":759},"2026-04-20",{"date":1037,"close":752},"2026-04-21",{"date":1039,"close":721},"2026-04-22",{"date":1041,"close":711},"2026-04-23",{"date":1043,"close":764},"2026-04-24",{"date":1045,"close":759},"2026-04-27",{"date":1047,"close":767},"2026-04-28",{"date":1049,"close":711},"2026-04-29",{"date":1051,"close":759},"2026-04-30",{"date":1053,"close":752},"2026-05-01",{"date":1055,"close":767},"2026-05-04",{"date":1057,"close":752},"2026-05-05",{"date":1059,"close":896},"2026-05-06",{"date":1061,"close":899},"2026-05-07",{"date":1063,"close":932},"2026-05-08",{"date":1065,"close":780},"2026-05-11",{"date":1067,"close":721},"2026-05-12",{"date":1069,"close":711},"2026-05-13",{"date":1071,"close":711},"2026-05-14",{"date":1073,"close":823},"2026-05-15",{"date":1075,"close":726},"2026-05-18",{"date":1077,"close":823},"2026-05-19",{"date":1079,"close":721},"2026-05-20",{"date":1081,"close":721},"2026-05-21",{"date":1083,"close":726},"2026-05-22",{"date":1085,"close":423},"2026-05-26",{"date":1087,"close":741},"2026-05-27",{"date":1089,"close":764},"2026-05-28",{"date":1091,"close":780},"2026-05-29",{"date":1093,"close":767},"2026-06-01",{"date":1095,"close":767},"2026-06-02",{"date":1097,"close":741},"2026-06-03",{"date":1099,"close":764},"2026-06-04",{"date":1101,"close":759},"2026-06-05",{"date":1103,"close":764},"2026-06-08",{"date":1105,"close":780},"2026-06-09",{"date":1107,"close":899},"2026-06-10",{"date":1109,"close":764},"2026-06-11",{"date":1111,"close":780},"2026-06-12",{"date":1113,"close":420},"2026-06-15",{"date":1115,"close":780},"2026-06-16",{"date":1117,"close":764},"2026-06-17",{"date":1119,"close":899},"2026-06-18",{"date":1121,"close":764},"2026-06-22",{"date":1123,"close":752},"2026-06-23",{"date":1125,"close":752},"2026-06-24",{"date":1127,"close":767},"2026-06-25",{"date":1129,"close":767},"2026-06-26",{"date":1131,"close":420},"2026-06-29",{"date":1133,"close":935},"2026-06-30",{"date":1135,"close":510},"2026-07-01",{"date":1137,"close":935},"2026-07-02",{"date":1139,"close":965},"2026-07-06",{"date":1141,"close":420},"2026-07-07",{"date":1143,"close":764},"2026-07-08",{"date":1145,"close":899},"2026-07-09",{"date":1147,"close":780},"2026-07-10",{"date":1149,"close":767},"2026-07-13",{"date":1151,"close":899},"2026-07-14",{"date":1153,"close":780},"2026-07-15",{"date":1155,"close":780},"2026-07-16",{"date":1157,"close":718},"2026-07-17",{"date":1159,"close":752},"2026-07-20",{"date":1161,"close":718},"2026-07-21",{"date":1163,"close":423},"2026-07-22",{"date":1165,"close":708},"2026-07-23",{"date":1167,"close":1009},"2026-07-24",{"date":1169,"close":1170},"2026-07-27",6.840000152587891,{"date":1172,"close":1009},"2026-07-28",{"date":1174,"close":1009},"2026-07-29",{"date":1176,"close":990},"2026-07-30",{"date":1178,"close":1179},"2026-07-31",6.800000190734863,{"date":1181,"close":1179},"2026-08-03",{"date":1183,"close":1184},"2026-08-04",6.820000171661377,{"date":1186,"close":1170},"2026-08-05",{"date":1188,"close":855},"2026-08-06",{"date":1190,"close":423},"2026-08-07",{"date":1192,"close":721},"2026-08-10",{"date":1194,"close":721},"2026-08-11",{"date":1196,"close":711},"2026-08-12",{"date":1198,"close":711},"2026-08-13",{"date":1200,"close":721},"2026-08-14",{"date":1202,"close":1009},"2026-08-17",{"date":1204,"close":1170},"2026-08-18",{"date":1206,"close":855},"2026-08-19",{"date":1208,"close":990},"2026-08-20",{"date":1210,"close":1184},"2026-08-21",{"date":38,"close":1170},{"date":1213,"close":852},"2026-08-25",{"date":1215,"close":852},"2026-08-26",{"date":1217,"close":1184},"2026-08-27",{"date":1219,"close":852},"2026-08-28",{"count":89,"fetchedAt":1221,"source":84},"2026-08-31T17:09:55.071Z",1788196195012]