[{"data":1,"prerenderedAt":1351},["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-CSQ":25,"$fwhb1C6E_9Fk3cqSnb5NDNnrEij1_NfAYiExLYFmaTGI":26,"ticker-mcap-CSQ":73,"ticker-profile-CSQ":78,"ticker-earnings-CSQ":91,"ticker-congress-CSQ":95},{"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":69},{"identity":28,"transactions":33,"sectorSlug":49,"relatedTickers":50},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1275214","CALAMOS STRATEGIC TOTAL RETURN FUND","Finance & Insurance","CSQ",[34],{"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":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48},"2026-08-26T00:00:00.000Z","0000905148-26-003940-0","4","2026-08-24","MetLife Investment Management, LLC","","I",25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529735\u002F000090514826003940\u002F0000905148-26-003940-index.htm",600000,15000000,"J","Other","non-discretionary","finance-insurance",[51,54,57,60,63,66],{"ticker":52,"issuerName":53},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":55,"issuerName":56},"CRCL","Circle Internet Group, Inc.",{"ticker":58,"issuerName":59},"COIN","Coinbase Global, Inc.",{"ticker":61,"issuerName":62},"TRUP","TRUPANION, INC.",{"ticker":64,"issuerName":65},"HOOD","Robinhood Markets, Inc.",{"ticker":67,"issuerName":68},"CHYM","Chime Financial, Inc.",{"count":70,"fetchedAt":71,"source":72},1,"2026-08-31T17:05:53.047Z","sqlite",{"data":74,"meta":76},{"value":25,"quality":75,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":70,"fetchedAt":77,"source":72},"2026-08-31T17:05:53.049Z",{"data":79,"meta":90},{"ticker":32,"ceo":80,"industry":81,"fullTimeEmployees":25,"ipoDate":82,"country":83,"state":84,"city":85,"website":86,"exchangeShort":25,"marketCap":25,"beta":87,"range52w":88,"fetchedAt":89},"John Peter Calamos","Asset Management","2004-04-01","US","IL","Naperville","https:\u002F\u002Ffundinvestor.calamos.com\u002FClosedEndFunds\u002FCEFund.aspx?name=CSQ",1.31,"16.41-21.15","2026-08-26T21:08:50.232Z",{"count":70,"fetchedAt":77,"source":72},{"data":92,"meta":94},{"ticker":32,"points":93},[],{"count":70,"fetchedAt":77,"source":72},{"data":96,"meta":1349},{"congressTrades":97,"insiderTrades":98,"priceHistory":100,"ticker":32},[],[99],{"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":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":38},[101,104,107,110,113,116,119,122,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,311,314,317,320,323,326,329,332,335,338,341,344,346,349,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,406,409,412,414,417,419,422,424,427,430,433,436,438,441,444,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,545,547,550,552,554,557,559,561,564,567,570,572,575,577,580,583,586,589,592,595,598,600,602,605,607,609,612,614,617,620,622,625,628,631,634,637,640,643,646,648,651,654,657,660,662,665,667,669,671,674,677,680,683,686,689,691,694,696,699,702,704,706,709,712,715,718,721,724,727,729,731,734,737,740,743,746,748,750,752,754,757,760,763,766,769,772,774,777,780,782,785,788,791,793,796,798,801,804,806,808,810,812,814,816,818,820,823,826,828,831,833,835,838,840,842,845,848,851,853,855,858,861,864,867,870,872,874,876,878,881,883,886,889,891,893,895,897,900,903,906,909,912,915,918,921,923,926,929,931,934,937,940,942,944,946,949,951,953,955,958,960,962,964,966,968,970,972,974,976,978,980,982,984,986,988,990,992,994,996,998,1001,1004,1006,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1039,1041,1044,1047,1050,1052,1055,1058,1060,1063,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1092,1094,1097,1099,1101,1103,1106,1108,1111,1113,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1199,1201,1204,1207,1209,1211,1213,1216,1219,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1261,1263,1265,1268,1271,1274,1277,1280,1282,1285,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1337,1340,1343,1346],{"date":102,"close":103},"2021-09-03",18.899999618530273,{"date":105,"close":106},"2021-09-10",18.649999618530273,{"date":108,"close":109},"2021-09-17",18.360000610351562,{"date":111,"close":112},"2021-09-24",18.299999237060547,{"date":114,"close":115},"2021-10-01",17.790000915527344,{"date":117,"close":118},"2021-10-08",18,{"date":120,"close":121},"2021-10-15",18.270000457763672,{"date":123,"close":106},"2021-10-22",{"date":125,"close":126},"2021-10-29",18.979999542236328,{"date":128,"close":129},"2021-11-05",19.399999618530273,{"date":131,"close":132},"2021-11-12",19.25,{"date":134,"close":135},"2021-11-19",19.360000610351562,{"date":137,"close":138},"2021-11-26",18.8700008392334,{"date":140,"close":141},"2021-12-03",18.479999542236328,{"date":143,"close":144},"2021-12-10",19.09000015258789,{"date":146,"close":147},"2021-12-17",18.700000762939453,{"date":149,"close":150},"2021-12-23",19.299999237060547,{"date":152,"close":153},"2021-12-31",19.290000915527344,{"date":155,"close":156},"2022-01-07",18.719999313354492,{"date":158,"close":159},"2022-01-14",18.65999984741211,{"date":161,"close":162},"2022-01-21",17.09000015258789,{"date":164,"close":165},"2022-01-28",17.1200008392334,{"date":167,"close":168},"2022-02-04",17.729999542236328,{"date":170,"close":171},"2022-02-11",17.40999984741211,{"date":173,"close":174},"2022-02-18",16.799999237060547,{"date":176,"close":174},"2022-02-25",{"date":178,"close":179},"2022-03-04",16.68000030517578,{"date":181,"close":182},"2022-03-11",15.800000190734863,{"date":184,"close":185},"2022-03-18",17.030000686645508,{"date":187,"close":188},"2022-03-25",17.229999542236328,{"date":190,"close":191},"2022-04-01",17.530000686645508,{"date":193,"close":194},"2022-04-08",16.860000610351562,{"date":196,"close":197},"2022-04-14",16.40999984741211,{"date":199,"close":200},"2022-04-22",16.010000228881836,{"date":202,"close":203},"2022-04-29",15.329999923706055,{"date":205,"close":206},"2022-05-06",15.149999618530273,{"date":208,"close":209},"2022-05-13",14.050000190734863,{"date":211,"close":212},"2022-05-20",13.779999732971191,{"date":214,"close":215},"2022-05-27",14.970000267028809,{"date":217,"close":218},"2022-06-03",14.720000267028809,{"date":220,"close":221},"2022-06-10",14.119999885559082,{"date":223,"close":224},"2022-06-17",12.720000267028809,{"date":226,"close":227},"2022-06-24",13.630000114440918,{"date":229,"close":230},"2022-07-01",13.449999809265137,{"date":232,"close":233},"2022-07-08",13.920000076293945,{"date":235,"close":236},"2022-07-15",13.760000228881836,{"date":238,"close":239},"2022-07-22",14.470000267028809,{"date":241,"close":242},"2022-07-29",15.34000015258789,{"date":244,"close":245},"2022-08-05",15.59000015258789,{"date":247,"close":248},"2022-08-12",15.529999732971191,{"date":250,"close":251},"2022-08-19",15.670000076293945,{"date":253,"close":254},"2022-08-26",14.920000076293945,{"date":256,"close":257},"2022-09-02",14.550000190734863,{"date":259,"close":260},"2022-09-09",14.710000038146973,{"date":262,"close":263},"2022-09-16",13.930000305175781,{"date":265,"close":266},"2022-09-23",12.680000305175781,{"date":268,"close":269},"2022-09-30",12.5,{"date":271,"close":272},"2022-10-07",12.770000457763672,{"date":274,"close":275},"2022-10-14",12.199999809265137,{"date":277,"close":278},"2022-10-21",12.979999542236328,{"date":280,"close":281},"2022-10-28",13.699999809265137,{"date":283,"close":284},"2022-11-04",13.239999771118164,{"date":286,"close":287},"2022-11-11",14.199999809265137,{"date":289,"close":290},"2022-11-18",14.069999694824219,{"date":292,"close":293},"2022-11-25",14.260000228881836,{"date":295,"close":296},"2022-12-02",14.619999885559082,{"date":298,"close":299},"2022-12-09",13.829999923706055,{"date":301,"close":302},"2022-12-16",13.520000457763672,{"date":304,"close":305},"2022-12-23",13.359999656677246,{"date":307,"close":308},"2022-12-30",13.420000076293945,{"date":310,"close":305},"2023-01-06",{"date":312,"close":313},"2023-01-13",14,{"date":315,"close":316},"2023-01-20",13.859999656677246,{"date":318,"close":319},"2023-01-27",14.279999732971191,{"date":321,"close":322},"2023-02-03",14.760000228881836,{"date":324,"close":325},"2023-02-10",14.579999923706055,{"date":327,"close":328},"2023-02-17",14.350000381469727,{"date":330,"close":331},"2023-02-24",13.970000267028809,{"date":333,"close":334},"2023-03-03",14.369999885559082,{"date":336,"close":337},"2023-03-10",13.470000267028809,{"date":339,"close":340},"2023-03-17",13.279999732971191,{"date":342,"close":343},"2023-03-24",13.489999771118164,{"date":345,"close":313},"2023-03-31",{"date":347,"close":348},"2023-04-06",13.819999694824219,{"date":350,"close":331},"2023-04-14",{"date":352,"close":353},"2023-04-21",14.029999732971191,{"date":355,"close":236},"2023-04-28",{"date":357,"close":358},"2023-05-05",13.710000038146973,{"date":360,"close":361},"2023-05-12",13.539999961853027,{"date":363,"close":364},"2023-05-19",13.720000267028809,{"date":366,"close":367},"2023-05-26",13.65999984741211,{"date":369,"close":370},"2023-06-02",14.039999961853027,{"date":372,"close":373},"2023-06-09",14.15999984741211,{"date":375,"close":376},"2023-06-16",14.569999694824219,{"date":378,"close":379},"2023-06-23",14.420000076293945,{"date":381,"close":382},"2023-06-30",14.75,{"date":384,"close":385},"2023-07-07",14.510000228881836,{"date":387,"close":388},"2023-07-14",14.850000381469727,{"date":390,"close":391},"2023-07-21",15.050000190734863,{"date":393,"close":394},"2023-07-28",15.229999542236328,{"date":396,"close":397},"2023-08-04",14.789999961853027,{"date":399,"close":400},"2023-08-11",14.6899995803833,{"date":402,"close":403},"2023-08-18",14.329999923706055,{"date":405,"close":319},"2023-08-25",{"date":407,"close":408},"2023-09-01",14.9399995803833,{"date":410,"close":411},"2023-09-08",14.819999694824219,{"date":413,"close":257},"2023-09-15",{"date":415,"close":416},"2023-09-22",14.489999771118164,{"date":418,"close":290},"2023-09-29",{"date":420,"close":421},"2023-10-06",13.949999809265137,{"date":423,"close":364},"2023-10-13",{"date":425,"close":426},"2023-10-20",13.3100004196167,{"date":428,"close":429},"2023-10-27",12.539999961853027,{"date":431,"close":432},"2023-11-03",13.75,{"date":434,"close":435},"2023-11-10",13.550000190734863,{"date":437,"close":212},"2023-11-17",{"date":439,"close":440},"2023-11-24",14.149999618530273,{"date":442,"close":443},"2023-12-01",14.520000457763672,{"date":445,"close":328},"2023-12-08",{"date":447,"close":448},"2023-12-15",14.630000114440918,{"date":450,"close":451},"2023-12-22",14.869999885559082,{"date":453,"close":451},"2023-12-29",{"date":455,"close":456},"2024-01-05",14.640000343322754,{"date":458,"close":459},"2024-01-12",15.109999656677246,{"date":461,"close":462},"2024-01-19",15.079999923706055,{"date":464,"close":465},"2024-01-26",15.390000343322754,{"date":467,"close":468},"2024-02-02",15.640000343322754,{"date":470,"close":471},"2024-02-09",15.739999771118164,{"date":473,"close":474},"2024-02-16",15.680000305175781,{"date":476,"close":477},"2024-02-23",15.9399995803833,{"date":479,"close":480},"2024-03-01",15.989999771118164,{"date":482,"close":483},"2024-03-08",16.020000457763672,{"date":485,"close":486},"2024-03-15",15.829999923706055,{"date":488,"close":489},"2024-03-22",16.389999389648438,{"date":491,"close":492},"2024-03-28",16.3700008392334,{"date":494,"close":495},"2024-04-05",16.139999389648438,{"date":497,"close":486},"2024-04-12",{"date":499,"close":500},"2024-04-19",15.289999961853027,{"date":502,"close":503},"2024-04-26",15.789999961853027,{"date":505,"close":506},"2024-05-03",15.859999656677246,{"date":508,"close":509},"2024-05-10",16.15999984741211,{"date":511,"close":512},"2024-05-17",16.260000228881836,{"date":514,"close":515},"2024-05-24",16.459999084472656,{"date":517,"close":518},"2024-05-31",16.229999542236328,{"date":520,"close":521},"2024-06-07",16.559999465942383,{"date":523,"close":524},"2024-06-14",16.770000457763672,{"date":526,"close":527},"2024-06-21",16.889999389648438,{"date":529,"close":530},"2024-06-28",16.84000015258789,{"date":532,"close":533},"2024-07-05",17.209999084472656,{"date":535,"close":188},"2024-07-12",{"date":537,"close":538},"2024-07-19",17.020000457763672,{"date":540,"close":541},"2024-07-26",16.719999313354492,{"date":543,"close":544},"2024-08-02",16.31999969482422,{"date":546,"close":483},"2024-08-09",{"date":548,"close":549},"2024-08-16",16.8700008392334,{"date":551,"close":185},"2024-08-23",{"date":553,"close":538},"2024-08-30",{"date":555,"close":556},"2024-09-06",16.25,{"date":558,"close":530},"2024-09-13",{"date":560,"close":162},"2024-09-20",{"date":562,"close":563},"2024-09-27",17.270000457763672,{"date":565,"close":566},"2024-10-04",17.329999923706055,{"date":568,"close":569},"2024-10-11",17.6200008392334,{"date":571,"close":569},"2024-10-18",{"date":573,"close":574},"2024-10-25",17.600000381469727,{"date":576,"close":563},"2024-11-01",{"date":578,"close":579},"2024-11-08",18.149999618530273,{"date":581,"close":582},"2024-11-15",17.639999389648438,{"date":584,"close":585},"2024-11-22",18.010000228881836,{"date":587,"close":588},"2024-11-29",18.139999389648438,{"date":590,"close":591},"2024-12-06",18.440000534057617,{"date":593,"close":594},"2024-12-13",18.18000030517578,{"date":596,"close":597},"2024-12-20",17.860000610351562,{"date":599,"close":585},"2024-12-27",{"date":601,"close":115},"2025-01-03",{"date":603,"close":604},"2025-01-10",17.540000915527344,{"date":606,"close":588},"2025-01-17",{"date":608,"close":591},"2025-01-24",{"date":610,"close":611},"2025-01-31",18.260000228881836,{"date":613,"close":611},"2025-02-07",{"date":615,"close":616},"2025-02-14",18.3799991607666,{"date":618,"close":619},"2025-02-21",17.979999542236328,{"date":621,"close":191},"2025-02-28",{"date":623,"close":624},"2025-03-07",16.760000228881836,{"date":626,"close":627},"2025-03-14",16.290000915527344,{"date":629,"close":630},"2025-03-21",16.59000015258789,{"date":632,"close":633},"2025-03-28",16.270000457763672,{"date":635,"close":636},"2025-04-04",14.239999771118164,{"date":638,"close":639},"2025-04-11",14.989999771118164,{"date":641,"close":642},"2025-04-17",14.960000038146973,{"date":644,"close":645},"2025-04-25",15.970000267028809,{"date":647,"close":197},"2025-05-02",{"date":649,"close":650},"2025-05-09",16.479999542236328,{"date":652,"close":653},"2025-05-16",17.219999313354492,{"date":655,"close":656},"2025-05-23",16.899999618530273,{"date":658,"close":659},"2025-05-30",17.280000686645508,{"date":661,"close":604},"2025-06-06",{"date":663,"close":664},"2025-06-13",17.3799991607666,{"date":666,"close":566},"2025-06-20",{"date":668,"close":579},"2025-06-27",{"date":670,"close":591},"2025-07-03",{"date":672,"close":673},"2025-07-11",18.280000686645508,{"date":675,"close":676},"2025-07-18",18.34000015258789,{"date":678,"close":679},"2025-07-25",18.549999237060547,{"date":681,"close":682},"2025-08-01",18.020000457763672,{"date":684,"close":685},"2025-08-08",18.309999465942383,{"date":687,"close":688},"2025-08-15",18.40999984741211,{"date":690,"close":616},"2025-08-22",{"date":692,"close":693},"2025-08-27",18.59000015258789,{"date":695,"close":159},"2025-08-28",{"date":697,"close":698},"2025-08-29",18.6200008392334,{"date":700,"close":701},"2025-09-02",18.450000762939453,{"date":703,"close":679},"2025-09-03",{"date":705,"close":156},"2025-09-04",{"date":707,"close":708},"2025-09-05",18.610000610351562,{"date":710,"close":711},"2025-09-08",18.760000228881836,{"date":713,"close":714},"2025-09-09",18.790000915527344,{"date":716,"close":717},"2025-09-10",18.889999389648438,{"date":719,"close":720},"2025-09-11",19.059999465942383,{"date":722,"close":723},"2025-09-12",19.149999618530273,{"date":725,"close":726},"2025-09-15",19.110000610351562,{"date":728,"close":726},"2025-09-16",{"date":730,"close":726},"2025-09-17",{"date":732,"close":733},"2025-09-18",19.209999084472656,{"date":735,"close":736},"2025-09-19",19.420000076293945,{"date":738,"close":739},"2025-09-22",19.559999465942383,{"date":741,"close":742},"2025-09-23",19.440000534057617,{"date":744,"close":745},"2025-09-24",19.270000457763672,{"date":747,"close":723},"2025-09-25",{"date":749,"close":723},"2025-09-26",{"date":751,"close":733},"2025-09-29",{"date":753,"close":153},"2025-09-30",{"date":755,"close":756},"2025-10-01",19.350000381469727,{"date":758,"close":759},"2025-10-02",19.3799991607666,{"date":761,"close":762},"2025-10-03",19.280000686645508,{"date":764,"close":765},"2025-10-06",19.34000015258789,{"date":767,"close":768},"2025-10-07",19.309999465942383,{"date":770,"close":771},"2025-10-08",19.43000030517578,{"date":773,"close":759},"2025-10-09",{"date":775,"close":776},"2025-10-10",18.850000381469727,{"date":778,"close":779},"2025-10-13",19.040000915527344,{"date":781,"close":720},"2025-10-14",{"date":783,"close":784},"2025-10-15",19.100000381469727,{"date":786,"close":787},"2025-10-16",18.959999084472656,{"date":789,"close":790},"2025-10-17",18.90999984741211,{"date":792,"close":784},"2025-10-20",{"date":794,"close":795},"2025-10-21",19.049999237060547,{"date":797,"close":138},"2025-10-22",{"date":799,"close":800},"2025-10-23",18.920000076293945,{"date":802,"close":803},"2025-10-24",19.06999969482422,{"date":805,"close":762},"2025-10-27",{"date":807,"close":765},"2025-10-28",{"date":809,"close":153},"2025-10-29",{"date":811,"close":723},"2025-10-30",{"date":813,"close":150},"2025-10-31",{"date":815,"close":745},"2025-11-03",{"date":817,"close":779},"2025-11-04",{"date":819,"close":779},"2025-11-05",{"date":821,"close":822},"2025-11-06",18.809999465942383,{"date":824,"close":825},"2025-11-07",18.75,{"date":827,"close":720},"2025-11-10",{"date":829,"close":830},"2025-11-11",19.219999313354492,{"date":832,"close":733},"2025-11-12",{"date":834,"close":714},"2025-11-13",{"date":836,"close":837},"2025-11-14",18.56999969482422,{"date":839,"close":112},"2025-11-17",{"date":841,"close":611},"2025-11-18",{"date":843,"close":844},"2025-11-19",18.229999542236328,{"date":846,"close":847},"2025-11-20",17.90999984741211,{"date":849,"close":850},"2025-11-21",18.049999237060547,{"date":852,"close":616},"2025-11-24",{"date":854,"close":708},"2025-11-25",{"date":856,"close":857},"2025-11-26",18.729999542236328,{"date":859,"close":860},"2025-11-28",19,{"date":862,"close":863},"2025-12-01",18.93000030517578,{"date":865,"close":866},"2025-12-02",18.969999313354492,{"date":868,"close":869},"2025-12-03",19.1200008392334,{"date":871,"close":830},"2025-12-04",{"date":873,"close":756},"2025-12-05",{"date":875,"close":150},"2025-12-08",{"date":877,"close":150},"2025-12-09",{"date":879,"close":880},"2025-12-10",19.329999923706055,{"date":882,"close":153},"2025-12-11",{"date":884,"close":885},"2025-12-12",19.030000686645508,{"date":887,"close":888},"2025-12-15",18.8799991607666,{"date":890,"close":717},"2025-12-16",{"date":892,"close":147},"2025-12-17",{"date":894,"close":790},"2025-12-18",{"date":896,"close":830},"2025-12-19",{"date":898,"close":899},"2025-12-22",19.389999389648438,{"date":901,"close":902},"2025-12-23",19.489999771118164,{"date":904,"close":905},"2025-12-24",19.600000381469727,{"date":907,"close":908},"2025-12-26",19.68000030517578,{"date":910,"close":911},"2025-12-29",19.5,{"date":913,"close":914},"2025-12-30",19.40999984741211,{"date":916,"close":917},"2025-12-31",19.200000762939453,{"date":919,"close":920},"2026-01-02",19.15999984741211,{"date":922,"close":830},"2026-01-05",{"date":924,"close":925},"2026-01-06",19.459999084472656,{"date":927,"close":928},"2026-01-07",19.469999313354492,{"date":930,"close":902},"2026-01-08",{"date":932,"close":933},"2026-01-09",19.690000534057617,{"date":935,"close":936},"2026-01-12",19.729999542236328,{"date":938,"close":939},"2026-01-13",19.719999313354492,{"date":941,"close":771},"2026-01-14",{"date":943,"close":925},"2026-01-15",{"date":945,"close":925},"2026-01-16",{"date":947,"close":948},"2026-01-20",19.010000228881836,{"date":950,"close":132},"2026-01-21",{"date":952,"close":880},"2026-01-22",{"date":954,"close":756},"2026-01-23",{"date":956,"close":957},"2026-01-26",19.3700008392334,{"date":959,"close":914},"2026-01-27",{"date":961,"close":742},"2026-01-28",{"date":963,"close":759},"2026-01-29",{"date":965,"close":768},"2026-01-30",{"date":967,"close":135},"2026-02-02",{"date":969,"close":762},"2026-02-03",{"date":971,"close":869},"2026-02-04",{"date":973,"close":711},"2026-02-05",{"date":975,"close":920},"2026-02-06",{"date":977,"close":768},"2026-02-09",{"date":979,"close":150},"2026-02-10",{"date":981,"close":768},"2026-02-11",{"date":983,"close":866},"2026-02-12",{"date":985,"close":822},"2026-02-13",{"date":987,"close":776},"2026-02-17",{"date":989,"close":787},"2026-02-18",{"date":991,"close":717},"2026-02-19",{"date":993,"close":803},"2026-02-20",{"date":995,"close":776},"2026-02-23",{"date":997,"close":885},"2026-02-24",{"date":999,"close":1000},"2026-02-25",19.229999542236328,{"date":1002,"close":1003},"2026-02-26",19.139999389648438,{"date":1005,"close":948},"2026-02-27",{"date":1007,"close":866},"2026-03-02",{"date":1009,"close":1010},"2026-03-03",18.739999771118164,{"date":1012,"close":1013},"2026-03-04",18.81999969482422,{"date":1015,"close":1016},"2026-03-05",18.639999389648438,{"date":1018,"close":676},"2026-03-06",{"date":1020,"close":1021},"2026-03-09",18.190000534057617,{"date":1023,"close":1024},"2026-03-10",18.200000762939453,{"date":1026,"close":1027},"2026-03-11",18.389999389648438,{"date":1029,"close":1030},"2026-03-12",17.969999313354492,{"date":1032,"close":1033},"2026-03-13",17.760000228881836,{"date":1035,"close":1036},"2026-03-16",17.93000030517578,{"date":1038,"close":682},"2026-03-17",{"date":1040,"close":115},"2026-03-18",{"date":1042,"close":1043},"2026-03-19",17.68000030517578,{"date":1045,"close":1046},"2026-03-20",17.3700008392334,{"date":1048,"close":1049},"2026-03-23",17.549999237060547,{"date":1051,"close":604},"2026-03-24",{"date":1053,"close":1054},"2026-03-25",17.59000015258789,{"date":1056,"close":1057},"2026-03-26",17.18000030517578,{"date":1059,"close":179},"2026-03-27",{"date":1061,"close":1062},"2026-03-30",16.5,{"date":1064,"close":165},"2026-03-31",{"date":1066,"close":1067},"2026-04-01",17.389999389648438,{"date":1069,"close":1070},"2026-04-02",17.43000030517578,{"date":1072,"close":1073},"2026-04-06",17.559999465942383,{"date":1075,"close":1076},"2026-04-07",17.579999923706055,{"date":1078,"close":1079},"2026-04-08",18.09000015258789,{"date":1081,"close":1082},"2026-04-09",18.43000030517578,{"date":1084,"close":141},"2026-04-10",{"date":1086,"close":1087},"2026-04-13",18.690000534057617,{"date":1089,"close":776},"2026-04-14",{"date":1091,"close":720},"2026-04-15",{"date":1093,"close":720},"2026-04-16",{"date":1095,"close":1096},"2026-04-17",19.31999969482422,{"date":1098,"close":957},"2026-04-20",{"date":1100,"close":920},"2026-04-21",{"date":1102,"close":880},"2026-04-22",{"date":1104,"close":1105},"2026-04-23",19.260000228881836,{"date":1107,"close":771},"2026-04-24",{"date":1109,"close":1110},"2026-04-27",19.520000457763672,{"date":1112,"close":759},"2026-04-28",{"date":1114,"close":765},"2026-04-29",{"date":1116,"close":1117},"2026-04-30",19.56999969482422,{"date":1119,"close":908},"2026-05-01",{"date":1121,"close":1122},"2026-05-04",19.59000015258789,{"date":1124,"close":1125},"2026-05-05",19.809999465942383,{"date":1127,"close":1128},"2026-05-06",20.149999618530273,{"date":1130,"close":1131},"2026-05-07",20.06999969482422,{"date":1133,"close":1134},"2026-05-08",20.299999237060547,{"date":1136,"close":1137},"2026-05-11",20.34000015258789,{"date":1139,"close":1140},"2026-05-12",20.309999465942383,{"date":1142,"close":1143},"2026-05-13",20.450000762939453,{"date":1145,"close":1146},"2026-05-14",20.469999313354492,{"date":1148,"close":1149},"2026-05-15",20.15999984741211,{"date":1151,"close":1152},"2026-05-18",19.950000762939453,{"date":1154,"close":1155},"2026-05-19",19.739999771118164,{"date":1157,"close":1158},"2026-05-20",20.09000015258789,{"date":1160,"close":1161},"2026-05-21",20.200000762939453,{"date":1163,"close":1164},"2026-05-22",20.329999923706055,{"date":1166,"close":1167},"2026-05-26",20.420000076293945,{"date":1169,"close":1170},"2026-05-27",20.520000457763672,{"date":1172,"close":1173},"2026-05-28",20.56999969482422,{"date":1175,"close":1176},"2026-05-29",20.670000076293945,{"date":1178,"close":1176},"2026-06-01",{"date":1180,"close":1181},"2026-06-02",20.709999084472656,{"date":1183,"close":1184},"2026-06-03",20.510000228881836,{"date":1186,"close":1187},"2026-06-04",20.649999618530273,{"date":1189,"close":1190},"2026-06-05",19.969999313354492,{"date":1192,"close":1193},"2026-06-08",19.889999389648438,{"date":1195,"close":1196},"2026-06-09",19.799999237060547,{"date":1198,"close":1110},"2026-06-10",{"date":1200,"close":1190},"2026-06-11",{"date":1202,"close":1203},"2026-06-12",20.100000381469727,{"date":1205,"close":1206},"2026-06-15",20.43000030517578,{"date":1208,"close":1143},"2026-06-16",{"date":1210,"close":1158},"2026-06-17",{"date":1212,"close":1170},"2026-06-18",{"date":1214,"close":1215},"2026-06-22",20.40999984741211,{"date":1217,"close":1218},"2026-06-23",20.280000686645508,{"date":1220,"close":1149},"2026-06-24",{"date":1222,"close":1223},"2026-06-25",20.219999313354492,{"date":1225,"close":1226},"2026-06-26",20.040000915527344,{"date":1228,"close":1229},"2026-06-29",20.290000915527344,{"date":1231,"close":1232},"2026-06-30",20.559999465942383,{"date":1234,"close":1235},"2026-07-01",20.6299991607666,{"date":1237,"close":1170},"2026-07-02",{"date":1239,"close":1240},"2026-07-06",20.700000762939453,{"date":1242,"close":1243},"2026-07-07",20.530000686645508,{"date":1245,"close":1246},"2026-07-08",20.389999389648438,{"date":1248,"close":1249},"2026-07-09",20.59000015258789,{"date":1251,"close":1252},"2026-07-10",20.799999237060547,{"date":1254,"close":1255},"2026-07-13",20.549999237060547,{"date":1257,"close":1258},"2026-07-14",20.459999084472656,{"date":1260,"close":1176},"2026-07-15",{"date":1262,"close":1146},"2026-07-16",{"date":1264,"close":1161},"2026-07-17",{"date":1266,"close":1267},"2026-07-20",20.239999771118164,{"date":1269,"close":1270},"2026-07-21",20.489999771118164,{"date":1272,"close":1273},"2026-07-22",20.479999542236328,{"date":1275,"close":1276},"2026-07-23",20.1299991607666,{"date":1278,"close":1279},"2026-07-24",20,{"date":1281,"close":1226},"2026-07-27",{"date":1283,"close":1284},"2026-07-28",19.920000076293945,{"date":1286,"close":1110},"2026-07-29",{"date":1288,"close":1279},"2026-07-30",{"date":1290,"close":1291},"2026-07-31",20.139999389648438,{"date":1293,"close":1294},"2026-08-03",20.540000915527344,{"date":1296,"close":1297},"2026-08-04",20.75,{"date":1299,"close":1300},"2026-08-05",20.719999313354492,{"date":1302,"close":1303},"2026-08-06",20.739999771118164,{"date":1305,"close":1306},"2026-08-07",20.920000076293945,{"date":1308,"close":1309},"2026-08-10",21.020000457763672,{"date":1311,"close":1312},"2026-08-11",20.8799991607666,{"date":1314,"close":1315},"2026-08-12",20.8700008392334,{"date":1317,"close":1318},"2026-08-13",21.030000686645508,{"date":1320,"close":1321},"2026-08-14",20.93000030517578,{"date":1323,"close":1324},"2026-08-17",20.899999618530273,{"date":1326,"close":1327},"2026-08-18",20.790000915527344,{"date":1329,"close":1330},"2026-08-19",20.81999969482422,{"date":1332,"close":1333},"2026-08-20",20.68000030517578,{"date":1335,"close":1303},"2026-08-21",{"date":38,"close":1235},{"date":1338,"close":1339},"2026-08-25",20.829999923706055,{"date":1341,"close":1342},"2026-08-26",20.84000015258789,{"date":1344,"close":1345},"2026-08-27",20.969999313354492,{"date":1347,"close":1348},"2026-08-28",20.959999084472656,{"count":70,"fetchedAt":1350,"source":72},"2026-08-31T17:05:53.093Z",1788195952920]