[{"data":1,"prerenderedAt":1277},["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-EFR":25,"$ffgUtHUYrBjid3x2UR1AcrY6gWyK9DiCAUCu3oS3g8ZI":26,"ticker-mcap-EFR":90,"ticker-profile-EFR":96,"ticker-earnings-EFR":109,"ticker-congress-EFR":113},{"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},"1258623","Eaton Vance Senior Floating-Rate Trust","Finance & Insurance","EFR",[34,48,52,56,58],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0000070858-26-000327-0","4","BANK OF AMERICA CORP \u002FDE\u002F","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F70858\u002F000007085826000327\u002F0000070858-26-000327-index.htm",101,513,"J","2026-05-29","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000070858-26-000327-1",194,319,{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000070858-26-000327-2",127,192,{"cik":29,"filedAt":35,"filingId":57,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000070858-26-000327-3",{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":4,"totalValue":65,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-29T00:00:00.000Z","0001610520-26-000066-0","UBS Group AG",12.4176,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610520\u002F000161052026000066\u002F0001610520-26-000066-index.htm",1973,24500,"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},"COIN","Coinbase Global, Inc.",{"ticker":78,"issuerName":79},"TRUP","TRUPANION, INC.",{"ticker":81,"issuerName":82},"HOOD","Robinhood Markets, Inc.",{"ticker":84,"issuerName":85},"CHYM","Chime Financial, Inc.",{"count":87,"fetchedAt":88,"source":89},5,"2026-08-31T17:06:21.331Z","sqlite",{"data":91,"meta":93},{"value":25,"quality":92,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":94,"fetchedAt":95,"source":89},1,"2026-08-31T17:06:21.333Z",{"data":97,"meta":108},{"ticker":32,"ceo":98,"industry":99,"fullTimeEmployees":25,"ipoDate":100,"country":101,"state":102,"city":103,"website":104,"exchangeShort":25,"marketCap":25,"beta":105,"range52w":106,"fetchedAt":107},"Payson F. Swaffield","Asset Management","2003-11-25","US","MA","Boston","https:\u002F\u002Ffunds.eatonvance.com\u002FSenior-Floating-Rate-Trust-EFR.php",0.349,"10.11-12","2026-07-19T18:06:22.820Z",{"count":94,"fetchedAt":95,"source":89},{"data":110,"meta":112},{"ticker":32,"points":111},[],{"count":94,"fetchedAt":95,"source":89},{"data":114,"meta":1275},{"congressTrades":115,"insiderTrades":116,"priceHistory":122,"ticker":32},[],[117,118,119,120,121],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":4,"totalValue":65,"transactionCode":44,"transactionDate":45},[123,126,129,132,135,138,141,144,147,150,153,156,158,161,163,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,314,317,320,322,325,327,330,333,336,339,342,344,346,349,351,354,356,359,362,365,367,370,373,376,379,381,384,387,389,391,394,397,400,403,406,409,412,414,417,420,423,426,428,431,433,435,437,440,443,446,448,451,453,456,459,462,465,468,471,474,477,480,482,485,488,490,493,495,498,501,504,506,508,511,514,517,520,522,525,527,529,531,534,536,538,540,543,545,548,551,553,555,558,561,563,566,569,572,575,578,580,583,586,589,592,595,598,601,603,606,608,610,612,614,617,619,621,623,625,627,630,632,635,637,640,643,646,648,651,654,657,659,661,664,666,668,670,672,675,678,681,684,687,690,692,694,697,700,702,705,707,710,713,715,717,719,722,724,726,728,731,733,735,738,740,743,745,747,749,751,754,756,758,761,763,766,768,771,774,777,779,782,785,787,789,792,794,796,798,801,804,806,808,811,814,816,819,821,824,826,828,830,833,836,839,842,845,847,849,851,853,855,857,859,861,863,865,867,869,871,873,875,877,880,882,885,888,890,892,894,896,898,900,902,904,906,908,910,912,914,917,919,921,923,926,928,930,932,934,936,939,941,943,945,947,949,952,954,956,958,960,962,965,967,970,973,976,978,981,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1028,1030,1033,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1066,1068,1070,1072,1074,1077,1080,1083,1086,1088,1090,1092,1094,1096,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1122,1125,1127,1129,1131,1133,1135,1137,1139,1140,1142,1144,1146,1148,1150,1152,1154,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1191,1194,1196,1198,1201,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1231,1233,1236,1239,1242,1245,1248,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273],{"date":124,"close":125},"2021-09-03",14.34000015258789,{"date":127,"close":128},"2021-09-10",14.569999694824219,{"date":130,"close":131},"2021-09-17",14.369999885559082,{"date":133,"close":134},"2021-09-24",14.449999809265137,{"date":136,"close":137},"2021-10-01",14.800000190734863,{"date":139,"close":140},"2021-10-08",14.869999885559082,{"date":142,"close":143},"2021-10-15",15.220000267028809,{"date":145,"close":146},"2021-10-22",15.15999984741211,{"date":148,"close":149},"2021-10-29",14.899999618530273,{"date":151,"close":152},"2021-11-05",15.289999961853027,{"date":154,"close":155},"2021-11-12",15.369999885559082,{"date":157,"close":137},"2021-11-19",{"date":159,"close":160},"2021-11-26",14.949999809265137,{"date":162,"close":128},"2021-12-03",{"date":164,"close":137},"2021-12-10",{"date":166,"close":167},"2021-12-17",14.75,{"date":169,"close":170},"2021-12-23",14.770000457763672,{"date":172,"close":173},"2021-12-31",14.760000228881836,{"date":175,"close":176},"2022-01-07",14.850000381469727,{"date":178,"close":179},"2022-01-14",14.460000038146973,{"date":181,"close":182},"2022-01-21",14.15999984741211,{"date":184,"close":185},"2022-01-28",14.170000076293945,{"date":187,"close":188},"2022-02-04",14.470000267028809,{"date":190,"close":191},"2022-02-11",14.5,{"date":193,"close":194},"2022-02-18",14.489999771118164,{"date":196,"close":197},"2022-02-25",13.789999961853027,{"date":199,"close":200},"2022-03-04",14.140000343322754,{"date":202,"close":203},"2022-03-11",13.380000114440918,{"date":205,"close":206},"2022-03-18",13.399999618530273,{"date":208,"close":209},"2022-03-25",12.960000038146973,{"date":211,"close":212},"2022-04-01",13.5,{"date":214,"close":215},"2022-04-08",13.6899995803833,{"date":217,"close":218},"2022-04-14",13.510000228881836,{"date":220,"close":221},"2022-04-22",13.180000305175781,{"date":223,"close":224},"2022-04-29",12.920000076293945,{"date":226,"close":227},"2022-05-06",12.300000190734863,{"date":229,"close":230},"2022-05-13",11.720000267028809,{"date":232,"close":233},"2022-05-20",12.119999885559082,{"date":235,"close":236},"2022-05-27",12.109999656677246,{"date":238,"close":239},"2022-06-03",11.9399995803833,{"date":241,"close":242},"2022-06-10",12.34000015258789,{"date":244,"close":245},"2022-06-17",11.989999771118164,{"date":247,"close":248},"2022-06-24",12.050000190734863,{"date":250,"close":251},"2022-07-01",12.279999732971191,{"date":253,"close":254},"2022-07-08",12.15999984741211,{"date":256,"close":257},"2022-07-15",11.970000267028809,{"date":259,"close":260},"2022-07-22",12.170000076293945,{"date":262,"close":263},"2022-07-29",12.5600004196167,{"date":265,"close":266},"2022-08-05",12.8100004196167,{"date":268,"close":269},"2022-08-12",13.079999923706055,{"date":271,"close":272},"2022-08-19",12.649999618530273,{"date":274,"close":275},"2022-08-26",12.229999542236328,{"date":277,"close":278},"2022-09-02",11.869999885559082,{"date":280,"close":281},"2022-09-09",11.779999732971191,{"date":283,"close":284},"2022-09-16",11.4399995803833,{"date":286,"close":287},"2022-09-23",11.100000381469727,{"date":289,"close":290},"2022-09-30",11.109999656677246,{"date":292,"close":293},"2022-10-07",11.170000076293945,{"date":295,"close":296},"2022-10-14",10.779999732971191,{"date":298,"close":299},"2022-10-21",10.9399995803833,{"date":301,"close":302},"2022-10-28",11.149999618530273,{"date":304,"close":305},"2022-11-04",11.5,{"date":307,"close":308},"2022-11-11",11.449999809265137,{"date":310,"close":311},"2022-11-18",11.34000015258789,{"date":313,"close":305},"2022-11-25",{"date":315,"close":316},"2022-12-02",11.430000305175781,{"date":318,"close":319},"2022-12-09",11.09000015258789,{"date":321,"close":290},"2022-12-16",{"date":323,"close":324},"2022-12-23",11.130000114440918,{"date":326,"close":299},"2022-12-30",{"date":328,"close":329},"2023-01-06",11.270000457763672,{"date":331,"close":332},"2023-01-13",11.520000457763672,{"date":334,"close":335},"2023-01-20",11.579999923706055,{"date":337,"close":338},"2023-01-27",11.699999809265137,{"date":340,"close":341},"2023-02-03",11.880000114440918,{"date":343,"close":341},"2023-02-10",{"date":345,"close":236},"2023-02-17",{"date":347,"close":348},"2023-02-24",11.899999618530273,{"date":350,"close":257},"2023-03-03",{"date":352,"close":353},"2023-03-10",11.600000381469727,{"date":355,"close":287},"2023-03-17",{"date":357,"close":358},"2023-03-24",11.119999885559082,{"date":360,"close":361},"2023-03-31",11.329999923706055,{"date":363,"close":364},"2023-04-06",11.210000038146973,{"date":366,"close":308},"2023-04-14",{"date":368,"close":369},"2023-04-21",11.420000076293945,{"date":371,"close":372},"2023-04-28",11.529999732971191,{"date":374,"close":375},"2023-05-05",11.369999885559082,{"date":377,"close":378},"2023-05-12",11.229999542236328,{"date":380,"close":302},"2023-05-19",{"date":382,"close":383},"2023-05-26",11.140000343322754,{"date":385,"close":386},"2023-06-02",11.390000343322754,{"date":388,"close":372},"2023-06-09",{"date":390,"close":284},"2023-06-16",{"date":392,"close":393},"2023-06-23",11.5600004196167,{"date":395,"close":396},"2023-06-30",11.75,{"date":398,"close":399},"2023-07-07",11.770000457763672,{"date":401,"close":402},"2023-07-14",11.8100004196167,{"date":404,"close":405},"2023-07-21",11.760000228881836,{"date":407,"close":408},"2023-07-28",11.949999809265137,{"date":410,"close":411},"2023-08-04",12.140000343322754,{"date":413,"close":260},"2023-08-11",{"date":415,"close":416},"2023-08-18",12.09000015258789,{"date":418,"close":419},"2023-08-25",12.130000114440918,{"date":421,"close":422},"2023-09-01",12.100000381469727,{"date":424,"close":425},"2023-09-08",12.079999923706055,{"date":427,"close":425},"2023-09-15",{"date":429,"close":430},"2023-09-22",12.199999809265137,{"date":432,"close":236},"2023-09-29",{"date":434,"close":411},"2023-10-06",{"date":436,"close":254},"2023-10-13",{"date":438,"close":439},"2023-10-20",11.510000228881836,{"date":441,"close":442},"2023-10-27",11.40999984741211,{"date":444,"close":445},"2023-11-03",12.210000038146973,{"date":447,"close":430},"2023-11-10",{"date":449,"close":450},"2023-11-17",12.25,{"date":452,"close":445},"2023-11-24",{"date":454,"close":455},"2023-12-01",12.520000457763672,{"date":457,"close":458},"2023-12-08",12.579999923706055,{"date":460,"close":461},"2023-12-15",12.760000228881836,{"date":463,"close":464},"2023-12-22",12.630000114440918,{"date":466,"close":467},"2023-12-29",12.65999984741211,{"date":469,"close":470},"2024-01-05",12.800000190734863,{"date":472,"close":473},"2024-01-12",12.6899995803833,{"date":475,"close":476},"2024-01-19",12.84000015258789,{"date":478,"close":479},"2024-01-26",13.0600004196167,{"date":481,"close":221},"2024-02-02",{"date":483,"close":484},"2024-02-09",13.010000228881836,{"date":486,"close":487},"2024-02-16",13.239999771118164,{"date":489,"close":484},"2024-02-23",{"date":491,"close":492},"2024-03-01",13.069999694824219,{"date":494,"close":476},"2024-03-08",{"date":496,"close":497},"2024-03-15",12.970000267028809,{"date":499,"close":500},"2024-03-22",12.9399995803833,{"date":502,"close":503},"2024-03-28",13.029999732971191,{"date":505,"close":209},"2024-04-05",{"date":507,"close":269},"2024-04-12",{"date":509,"close":510},"2024-04-19",13.09000015258789,{"date":512,"close":513},"2024-04-26",13.140000343322754,{"date":515,"close":516},"2024-05-03",13.15999984741211,{"date":518,"close":519},"2024-05-10",13.1899995803833,{"date":521,"close":487},"2024-05-17",{"date":523,"close":524},"2024-05-24",13.170000076293945,{"date":526,"close":513},"2024-05-31",{"date":528,"close":519},"2024-06-07",{"date":530,"close":484},"2024-06-14",{"date":532,"close":533},"2024-06-21",13.050000190734863,{"date":535,"close":269},"2024-06-28",{"date":537,"close":221},"2024-07-05",{"date":539,"close":513},"2024-07-12",{"date":541,"close":542},"2024-07-19",13.109999656677246,{"date":544,"close":510},"2024-07-26",{"date":546,"close":547},"2024-08-02",12.789999961853027,{"date":549,"close":550},"2024-08-09",12.640000343322754,{"date":552,"close":476},"2024-08-16",{"date":554,"close":461},"2024-08-23",{"date":556,"close":557},"2024-08-30",12.770000457763672,{"date":559,"close":560},"2024-09-06",12.729999542236328,{"date":562,"close":557},"2024-09-13",{"date":564,"close":565},"2024-09-20",12.600000381469727,{"date":567,"close":568},"2024-09-27",12.59000015258789,{"date":570,"close":571},"2024-10-04",12.569999694824219,{"date":573,"close":574},"2024-10-11",12.75,{"date":576,"close":577},"2024-10-18",12.699999809265137,{"date":579,"close":574},"2024-10-25",{"date":581,"close":582},"2024-11-01",12.819999694824219,{"date":584,"close":585},"2024-11-08",12.890000343322754,{"date":587,"close":588},"2024-11-15",12.869999885559082,{"date":590,"close":591},"2024-11-22",12.930000305175781,{"date":593,"close":594},"2024-11-29",13,{"date":596,"close":597},"2024-12-06",12.979999542236328,{"date":599,"close":600},"2024-12-13",13.100000381469727,{"date":602,"close":591},"2024-12-20",{"date":604,"close":605},"2024-12-27",12.949999809265137,{"date":607,"close":224},"2025-01-03",{"date":609,"close":500},"2025-01-10",{"date":611,"close":209},"2025-01-17",{"date":613,"close":221},"2025-01-24",{"date":615,"close":616},"2025-01-31",13.3100004196167,{"date":618,"close":533},"2025-02-07",{"date":620,"close":533},"2025-02-14",{"date":622,"close":591},"2025-02-21",{"date":624,"close":224},"2025-02-28",{"date":626,"close":577},"2025-03-07",{"date":628,"close":629},"2025-03-14",12.460000038146973,{"date":631,"close":450},"2025-03-21",{"date":633,"close":634},"2025-03-28",12.239999771118164,{"date":636,"close":319},"2025-04-04",{"date":638,"close":639},"2025-04-11",11.470000267028809,{"date":641,"close":642},"2025-04-17",11.479999542236328,{"date":644,"close":645},"2025-04-25",11.800000190734863,{"date":647,"close":245},"2025-05-02",{"date":649,"close":650},"2025-05-09",11.819999694824219,{"date":652,"close":653},"2025-05-16",11.979999542236328,{"date":655,"close":656},"2025-05-23",11.850000381469727,{"date":658,"close":257},"2025-05-30",{"date":660,"close":348},"2025-06-06",{"date":662,"close":663},"2025-06-13",11.930000305175781,{"date":665,"close":645},"2025-06-20",{"date":667,"close":239},"2025-06-27",{"date":669,"close":260},"2025-07-03",{"date":671,"close":422},"2025-07-11",{"date":673,"close":674},"2025-07-18",11.890000343322754,{"date":676,"close":677},"2025-07-25",11.90999984741211,{"date":679,"close":680},"2025-08-01",11.829999923706055,{"date":682,"close":683},"2025-08-08",11.630000114440918,{"date":685,"close":686},"2025-08-15",11.680000305175781,{"date":688,"close":689},"2025-08-22",11.710000038146973,{"date":691,"close":338},"2025-08-27",{"date":693,"close":689},"2025-08-28",{"date":695,"close":696},"2025-08-29",11.670000076293945,{"date":698,"close":699},"2025-09-02",11.6899995803833,{"date":701,"close":686},"2025-09-03",{"date":703,"close":704},"2025-09-04",11.65999984741211,{"date":706,"close":683},"2025-09-05",{"date":708,"close":709},"2025-09-08",11.640000343322754,{"date":711,"close":712},"2025-09-09",11.619999885559082,{"date":714,"close":683},"2025-09-10",{"date":716,"close":683},"2025-09-11",{"date":718,"close":704},"2025-09-12",{"date":720,"close":721},"2025-09-15",11.609999656677246,{"date":723,"close":335},"2025-09-16",{"date":725,"close":335},"2025-09-17",{"date":727,"close":353},"2025-09-18",{"date":729,"close":730},"2025-09-19",11.59000015258789,{"date":732,"close":393},"2025-09-22",{"date":734,"close":335},"2025-09-23",{"date":736,"close":737},"2025-09-24",11.539999961853027,{"date":739,"close":372},"2025-09-25",{"date":741,"close":742},"2025-09-26",11.460000038146973,{"date":744,"close":442},"2025-09-29",{"date":746,"close":284},"2025-09-30",{"date":748,"close":316},"2025-10-01",{"date":750,"close":442},"2025-10-02",{"date":752,"close":753},"2025-10-03",11.359999656677246,{"date":755,"close":375},"2025-10-06",{"date":757,"close":386},"2025-10-07",{"date":759,"close":760},"2025-10-08",11.489999771118164,{"date":762,"close":284},"2025-10-09",{"date":764,"close":765},"2025-10-10",11.380000114440918,{"date":767,"close":386},"2025-10-13",{"date":769,"close":770},"2025-10-14",11.319999694824219,{"date":772,"close":773},"2025-10-15",11.260000228881836,{"date":775,"close":776},"2025-10-16",11.15999984741211,{"date":778,"close":383},"2025-10-17",{"date":780,"close":781},"2025-10-20",11.180000305175781,{"date":783,"close":784},"2025-10-21",11.220000267028809,{"date":786,"close":378},"2025-10-22",{"date":788,"close":773},"2025-10-23",{"date":790,"close":791},"2025-10-24",11.300000190734863,{"date":793,"close":791},"2025-10-27",{"date":795,"close":311},"2025-10-28",{"date":797,"close":753},"2025-10-29",{"date":799,"close":800},"2025-10-30",11.350000381469727,{"date":802,"close":803},"2025-10-31",11.399999618530273,{"date":805,"close":386},"2025-11-03",{"date":807,"close":753},"2025-11-04",{"date":809,"close":810},"2025-11-05",11.289999961853027,{"date":812,"close":813},"2025-11-06",11.199999809265137,{"date":815,"close":781},"2025-11-07",{"date":817,"close":818},"2025-11-10",11.1899995803833,{"date":820,"close":364},"2025-11-11",{"date":822,"close":823},"2025-11-12",11.25,{"date":825,"close":813},"2025-11-13",{"date":827,"close":324},"2025-11-14",{"date":829,"close":287},"2025-11-17",{"date":831,"close":832},"2025-11-18",11.079999923706055,{"date":834,"close":835},"2025-11-19",11.029999732971191,{"date":837,"close":838},"2025-11-20",10.960000038146973,{"date":840,"close":841},"2025-11-21",11.039999961853027,{"date":843,"close":844},"2025-11-24",11.069999694824219,{"date":846,"close":324},"2025-11-25",{"date":848,"close":383},"2025-11-26",{"date":850,"close":813},"2025-11-28",{"date":852,"close":383},"2025-12-01",{"date":854,"close":358},"2025-12-02",{"date":856,"close":324},"2025-12-03",{"date":858,"close":818},"2025-12-04",{"date":860,"close":364},"2025-12-05",{"date":862,"close":813},"2025-12-08",{"date":864,"close":781},"2025-12-09",{"date":866,"close":781},"2025-12-10",{"date":868,"close":293},"2025-12-11",{"date":870,"close":383},"2025-12-12",{"date":872,"close":287},"2025-12-15",{"date":874,"close":832},"2025-12-16",{"date":876,"close":841},"2025-12-17",{"date":878,"close":879},"2025-12-18",11.020000457763672,{"date":881,"close":835},"2025-12-19",{"date":883,"close":884},"2025-12-22",11.050000190734863,{"date":886,"close":887},"2025-12-23",11.0600004196167,{"date":889,"close":832},"2025-12-24",{"date":891,"close":383},"2025-12-26",{"date":893,"close":358},"2025-12-29",{"date":895,"close":287},"2025-12-30",{"date":897,"close":383},"2025-12-31",{"date":899,"close":319},"2026-01-02",{"date":901,"close":383},"2026-01-05",{"date":903,"close":818},"2026-01-06",{"date":905,"close":784},"2026-01-07",{"date":907,"close":378},"2026-01-08",{"date":909,"close":378},"2026-01-09",{"date":911,"close":791},"2026-01-12",{"date":913,"close":311},"2026-01-13",{"date":915,"close":916},"2026-01-14",11.3100004196167,{"date":918,"close":378},"2026-01-15",{"date":920,"close":823},"2026-01-16",{"date":922,"close":818},"2026-01-20",{"date":924,"close":925},"2026-01-21",11.279999732971191,{"date":927,"close":329},"2026-01-22",{"date":929,"close":329},"2026-01-23",{"date":931,"close":364},"2026-01-26",{"date":933,"close":784},"2026-01-27",{"date":935,"close":784},"2026-01-28",{"date":937,"close":938},"2026-01-29",11.239999771118164,{"date":940,"close":784},"2026-01-30",{"date":942,"close":781},"2026-02-02",{"date":944,"close":290},"2026-02-03",{"date":946,"close":832},"2026-02-04",{"date":948,"close":835},"2026-02-05",{"date":950,"close":951},"2026-02-06",11.010000228881836,{"date":953,"close":835},"2026-02-09",{"date":955,"close":844},"2026-02-10",{"date":957,"close":319},"2026-02-11",{"date":959,"close":832},"2026-02-12",{"date":961,"close":319},"2026-02-13",{"date":963,"close":964},"2026-02-17",11,{"date":966,"close":838},"2026-02-18",{"date":968,"close":969},"2026-02-19",10.90999984741211,{"date":971,"close":972},"2026-02-20",10.890000343322754,{"date":974,"close":975},"2026-02-23",10.75,{"date":977,"close":975},"2026-02-24",{"date":979,"close":980},"2026-02-25",10.760000228881836,{"date":982,"close":975},"2026-02-26",{"date":984,"close":985},"2026-02-27",10.65999984741211,{"date":987,"close":988},"2026-03-02",10.630000114440918,{"date":990,"close":991},"2026-03-03",10.520000457763672,{"date":993,"close":994},"2026-03-04",10.619999885559082,{"date":996,"close":994},"2026-03-05",{"date":998,"close":999},"2026-03-06",10.489999771118164,{"date":1001,"close":1002},"2026-03-09",10.430000305175781,{"date":1004,"close":1005},"2026-03-10",10.460000038146973,{"date":1007,"close":1008},"2026-03-11",10.5,{"date":1010,"close":1011},"2026-03-12",10.510000228881836,{"date":1013,"close":1014},"2026-03-13",10.470000267028809,{"date":1016,"close":1017},"2026-03-16",10.399999618530273,{"date":1019,"close":1020},"2026-03-17",10.369999885559082,{"date":1022,"close":1017},"2026-03-18",{"date":1024,"close":1025},"2026-03-19",10.34000015258789,{"date":1027,"close":999},"2026-03-20",{"date":1029,"close":1014},"2026-03-23",{"date":1031,"close":1032},"2026-03-24",10.449999809265137,{"date":1034,"close":1005},"2026-03-25",{"date":1036,"close":1037},"2026-03-26",10.329999923706055,{"date":1039,"close":1040},"2026-03-27",10.130000114440918,{"date":1042,"close":1043},"2026-03-30",10.229999542236328,{"date":1045,"close":1046},"2026-03-31",10.539999961853027,{"date":1048,"close":1049},"2026-04-01",10.40999984741211,{"date":1051,"close":1037},"2026-04-02",{"date":1053,"close":1054},"2026-04-06",10.350000381469727,{"date":1056,"close":1057},"2026-04-07",10.380000114440918,{"date":1059,"close":1060},"2026-04-08",10.529999732971191,{"date":1062,"close":1063},"2026-04-09",10.569999694824219,{"date":1065,"close":1011},"2026-04-10",{"date":1067,"close":1060},"2026-04-13",{"date":1069,"close":1046},"2026-04-14",{"date":1071,"close":1032},"2026-04-15",{"date":1073,"close":1011},"2026-04-16",{"date":1075,"close":1076},"2026-04-17",10.579999923706055,{"date":1078,"close":1079},"2026-04-20",10.600000381469727,{"date":1081,"close":1082},"2026-04-21",10.479999542236328,{"date":1084,"close":1085},"2026-04-22",10.5600004196167,{"date":1087,"close":1008},"2026-04-23",{"date":1089,"close":1014},"2026-04-24",{"date":1091,"close":1011},"2026-04-27",{"date":1093,"close":1082},"2026-04-28",{"date":1095,"close":1046},"2026-04-29",{"date":1097,"close":1098},"2026-04-30",10.59000015258789,{"date":1100,"close":994},"2026-05-01",{"date":1102,"close":1060},"2026-05-04",{"date":1104,"close":1060},"2026-05-05",{"date":1106,"close":1046},"2026-05-06",{"date":1108,"close":1060},"2026-05-07",{"date":1110,"close":1046},"2026-05-08",{"date":1112,"close":1060},"2026-05-11",{"date":1114,"close":991},"2026-05-12",{"date":1116,"close":999},"2026-05-13",{"date":1118,"close":1008},"2026-05-14",{"date":1120,"close":1121},"2026-05-15",10.359999656677246,{"date":1123,"close":1124},"2026-05-18",10.390000343322754,{"date":1126,"close":1049},"2026-05-19",{"date":1128,"close":1005},"2026-05-20",{"date":1130,"close":1008},"2026-05-21",{"date":1132,"close":1008},"2026-05-22",{"date":1134,"close":1082},"2026-05-26",{"date":1136,"close":1046},"2026-05-27",{"date":1138,"close":1046},"2026-05-28",{"date":45,"close":1011},{"date":1141,"close":1014},"2026-06-01",{"date":1143,"close":1098},"2026-06-02",{"date":1145,"close":1011},"2026-06-03",{"date":1147,"close":1085},"2026-06-04",{"date":1149,"close":1060},"2026-06-05",{"date":1151,"close":1046},"2026-06-08",{"date":1153,"close":991},"2026-06-09",{"date":1155,"close":1156},"2026-06-10",10.550000190734863,{"date":1158,"close":1085},"2026-06-11",{"date":1160,"close":1063},"2026-06-12",{"date":1162,"close":999},"2026-06-15",{"date":1164,"close":1046},"2026-06-16",{"date":1166,"close":1008},"2026-06-17",{"date":1168,"close":1011},"2026-06-18",{"date":1170,"close":1011},"2026-06-22",{"date":1172,"close":1082},"2026-06-23",{"date":1174,"close":999},"2026-06-24",{"date":1176,"close":1011},"2026-06-25",{"date":1178,"close":1008},"2026-06-26",{"date":1180,"close":1156},"2026-06-29",{"date":1182,"close":1079},"2026-06-30",{"date":1184,"close":1085},"2026-07-01",{"date":1186,"close":1085},"2026-07-02",{"date":1188,"close":1079},"2026-07-06",{"date":1190,"close":1098},"2026-07-07",{"date":1192,"close":1193},"2026-07-08",10.609999656677246,{"date":1195,"close":1079},"2026-07-09",{"date":1197,"close":988},"2026-07-10",{"date":1199,"close":1200},"2026-07-13",10.649999618530273,{"date":1202,"close":1203},"2026-07-14",10.6899995803833,{"date":1205,"close":1076},"2026-07-15",{"date":1207,"close":1193},"2026-07-16",{"date":1209,"close":1156},"2026-07-17",{"date":1211,"close":1085},"2026-07-20",{"date":1213,"close":988},"2026-07-21",{"date":1215,"close":1079},"2026-07-22",{"date":1217,"close":1063},"2026-07-23",{"date":1219,"close":994},"2026-07-27",{"date":1221,"close":1085},"2026-07-28",{"date":1223,"close":994},"2026-07-29",{"date":1225,"close":994},"2026-07-30",{"date":1227,"close":1063},"2026-07-31",{"date":1229,"close":1230},"2026-08-03",10.640000343322754,{"date":1232,"close":985},"2026-08-04",{"date":1234,"close":1235},"2026-08-05",10.670000076293945,{"date":1237,"close":1238},"2026-08-06",10.680000305175781,{"date":1240,"close":1241},"2026-08-07",10.729999542236328,{"date":1243,"close":1244},"2026-08-10",10.800000190734863,{"date":1246,"close":1247},"2026-08-11",10.770000457763672,{"date":1249,"close":1250},"2026-08-12",10.699999809265137,{"date":1252,"close":980},"2026-08-13",{"date":1254,"close":1241},"2026-08-14",{"date":1256,"close":1200},"2026-08-17",{"date":1258,"close":1200},"2026-08-18",{"date":1260,"close":985},"2026-08-19",{"date":1262,"close":991},"2026-08-20",{"date":1264,"close":994},"2026-08-21",{"date":1266,"close":1193},"2026-08-24",{"date":1268,"close":994},"2026-08-25",{"date":1270,"close":1098},"2026-08-26",{"date":1272,"close":1060},"2026-08-27",{"date":1274,"close":1063},"2026-08-28",{"count":94,"fetchedAt":1276,"source":89},"2026-08-31T17:06:21.383Z",1788195981224]