[{"data":1,"prerenderedAt":1269},["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-FCO":25,"$fSjs75cKzMXKYDz8Bam3ooFyACAEj-1fvPEs5KhICb40":26,"ticker-mcap-FCO":87,"ticker-profile-FCO":93,"ticker-earnings-FCO":105,"ticker-congress-FCO":109},{"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":83},{"identity":28,"transactions":33,"sectorSlug":63,"relatedTickers":64},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"876717","ABRDN GLOBAL INCOME FUND, INC.","Finance & Insurance","FCO",[34,46,52,58],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:15:02.000Z","0001104659-26-063670-0","MALONE PETER GERALD","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209225\u002F000110465926063670\u002F0001104659-26-063670-index.htm",1822,"J","2026-05-15","Other","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:14:07.000Z","0001104659-26-063668-0","SELL MORITZ A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053116\u002F000110465926063668\u002F0001104659-26-063668-index.htm",1000,{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:13:31.000Z","0001104659-26-063667-0","Porter Rahn K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185778\u002F000110465926063667\u002F0001104659-26-063667-index.htm",1098.303,{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":62,"shares":51,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-19T16:12:49.000Z","0001104659-26-063666-0","Ajmera Radhika","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579184\u002F000110465926063666\u002F0001104659-26-063666-index.htm","finance-insurance",[65,68,71,74,77,80],{"ticker":66,"issuerName":67},"COIN","Coinbase Global, Inc.",{"ticker":69,"issuerName":70},"TRUP","TRUPANION, INC.",{"ticker":72,"issuerName":73},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":75,"issuerName":76},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":78,"issuerName":79},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":81,"issuerName":82},"MORN","Morningstar, Inc.",{"count":84,"fetchedAt":85,"source":86},4,"2026-07-17T19:05:05.748Z","sqlite",{"data":88,"meta":90},{"value":25,"quality":89,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":91,"fetchedAt":92,"source":86},1,"2026-07-17T19:05:05.750Z",{"data":94,"meta":104},{"ticker":32,"ceo":95,"industry":96,"fullTimeEmployees":25,"ipoDate":97,"country":98,"state":25,"city":99,"website":100,"exchangeShort":25,"marketCap":25,"beta":101,"range52w":102,"fetchedAt":103},"Martin James Gilbert","Asset Management - Income","1992-03-12","GB","London","https:\u002F\u002Fwww.aberdeenfco.com",0.023,"2.505-6.773","2026-06-25T21:00:51.686Z",{"count":91,"fetchedAt":92,"source":86},{"data":106,"meta":108},{"ticker":32,"points":107},[],{"count":91,"fetchedAt":92,"source":86},{"data":110,"meta":1267},{"congressTrades":111,"insiderTrades":112,"priceHistory":117,"ticker":32},[],[113,114,115,116],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":62,"shares":51,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":42,"transactionDate":43},[118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,171,173,175,178,181,184,187,190,193,196,199,202,205,207,210,213,216,219,222,225,228,231,233,236,239,242,245,247,250,253,256,259,262,264,267,270,273,276,278,281,284,287,290,292,295,298,301,304,307,309,312,314,317,320,322,325,328,331,334,337,340,343,346,348,351,353,356,359,362,365,368,371,374,376,379,382,385,387,390,392,395,398,400,403,405,408,411,414,417,420,422,425,428,431,434,437,440,442,445,447,450,452,454,457,460,463,466,469,472,475,477,480,482,484,487,490,493,496,498,500,502,504,506,509,512,514,517,519,522,524,527,529,532,535,537,539,542,544,547,550,553,556,559,561,563,566,569,571,574,576,578,580,582,584,587,590,592,594,596,599,601,603,605,607,609,611,614,617,619,621,623,625,627,629,631,633,635,637,639,641,644,646,648,651,653,655,657,659,662,664,666,668,670,672,675,678,680,682,684,687,690,692,695,697,699,702,704,706,708,710,712,714,717,720,723,726,728,730,732,735,738,740,743,746,748,751,753,755,758,760,763,765,768,770,772,775,777,780,783,785,787,790,793,795,798,801,804,806,808,811,814,817,820,822,824,826,828,830,832,834,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,903,906,909,912,915,918,920,923,925,928,931,934,936,938,940,943,946,949,951,954,957,959,962,964,966,969,971,973,975,977,979,982,985,987,989,991,994,996,998,1000,1002,1005,1007,1009,1012,1014,1017,1019,1022,1025,1027,1030,1032,1034,1036,1038,1041,1044,1046,1048,1050,1052,1054,1056,1058,1060,1063,1065,1067,1069,1072,1075,1078,1081,1083,1086,1088,1090,1093,1095,1097,1099,1101,1104,1106,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1165,1168,1170,1173,1175,1177,1180,1182,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1208,1210,1212,1214,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1259,1261,1262,1264],{"date":119,"close":120},"2021-07-23",8.819999694824219,{"date":122,"close":123},"2021-07-30",9.3100004196167,{"date":125,"close":126},"2021-08-06",9.420000076293945,{"date":128,"close":129},"2021-08-13",9.649999618530273,{"date":131,"close":132},"2021-08-20",9.460000038146973,{"date":134,"close":135},"2021-08-27",8.470000267028809,{"date":137,"close":138},"2021-09-03",8.65999984741211,{"date":140,"close":141},"2021-09-10",8.720000267028809,{"date":143,"close":144},"2021-09-17",8.920000076293945,{"date":146,"close":147},"2021-09-24",8.25,{"date":149,"close":150},"2021-10-01",8.170000076293945,{"date":152,"close":153},"2021-10-08",7.909999847412109,{"date":155,"close":156},"2021-10-15",8.069999694824219,{"date":158,"close":159},"2021-10-22",8.079999923706055,{"date":161,"close":162},"2021-10-29",8.350000381469727,{"date":164,"close":165},"2021-11-05",8.390000343322754,{"date":167,"close":168},"2021-11-12",8.399999618530273,{"date":170,"close":162},"2021-11-19",{"date":172,"close":147},"2021-11-26",{"date":174,"close":156},"2021-12-03",{"date":176,"close":177},"2021-12-10",7.010000228881836,{"date":179,"close":180},"2021-12-17",6.96999979019165,{"date":182,"close":183},"2021-12-23",7.289999961853027,{"date":185,"close":186},"2021-12-31",7.34499979019165,{"date":188,"close":189},"2022-01-07",7.21999979019165,{"date":191,"close":192},"2022-01-14",7.25,{"date":194,"close":195},"2022-01-21",6.960000038146973,{"date":197,"close":198},"2022-01-28",7.159999847412109,{"date":200,"close":201},"2022-02-04",7.209799766540527,{"date":203,"close":204},"2022-02-11",7.1427998542785645,{"date":206,"close":189},"2022-02-18",{"date":208,"close":209},"2022-02-25",6.619999885559082,{"date":211,"close":212},"2022-03-04",6.460000038146973,{"date":214,"close":215},"2022-03-11",5.760000228881836,{"date":217,"close":218},"2022-03-18",6.059999942779541,{"date":220,"close":221},"2022-03-25",6.179999828338623,{"date":223,"close":224},"2022-04-01",6.139999866485596,{"date":226,"close":227},"2022-04-08",6.349999904632568,{"date":229,"close":230},"2022-04-14",6.329999923706055,{"date":232,"close":227},"2022-04-22",{"date":234,"close":235},"2022-04-29",5.960000038146973,{"date":237,"close":238},"2022-05-06",5.769999980926514,{"date":240,"close":241},"2022-05-13",5.679999828338623,{"date":243,"close":244},"2022-05-20",5.800000190734863,{"date":246,"close":244},"2022-05-27",{"date":248,"close":249},"2022-06-03",5.869999885559082,{"date":251,"close":252},"2022-06-10",5.880000114440918,{"date":254,"close":255},"2022-06-17",5.599999904632568,{"date":257,"close":258},"2022-06-24",5.369999885559082,{"date":260,"close":261},"2022-07-01",5.519999980926514,{"date":263,"close":241},"2022-07-08",{"date":265,"close":266},"2022-07-15",5.28000020980835,{"date":268,"close":269},"2022-07-22",5.190000057220459,{"date":271,"close":272},"2022-07-29",5.090000152587891,{"date":274,"close":275},"2022-08-05",5.21999979019165,{"date":277,"close":266},"2022-08-12",{"date":279,"close":280},"2022-08-19",5.300000190734863,{"date":282,"close":283},"2022-08-26",5.130000114440918,{"date":285,"close":286},"2022-09-02",5.150000095367432,{"date":288,"close":289},"2022-09-09",5.110000133514404,{"date":291,"close":286},"2022-09-16",{"date":293,"close":294},"2022-09-23",4.610000133514404,{"date":296,"close":297},"2022-09-30",4.75,{"date":299,"close":300},"2022-10-07",4.550000190734863,{"date":302,"close":303},"2022-10-14",4.519999980926514,{"date":305,"close":306},"2022-10-21",4.409999847412109,{"date":308,"close":306},"2022-10-28",{"date":310,"close":311},"2022-11-04",4.539999961853027,{"date":313,"close":303},"2022-11-11",{"date":315,"close":316},"2022-11-18",4.599999904632568,{"date":318,"close":319},"2022-11-25",4.5,{"date":321,"close":316},"2022-12-02",{"date":323,"close":324},"2022-12-09",4.65500020980835,{"date":326,"close":327},"2022-12-16",4.760000228881836,{"date":329,"close":330},"2022-12-23",4.78000020980835,{"date":332,"close":333},"2022-12-30",4.820000171661377,{"date":335,"close":336},"2023-01-06",4.869999885559082,{"date":338,"close":339},"2023-01-13",5.320000171661377,{"date":341,"close":342},"2023-01-20",5.690000057220459,{"date":344,"close":345},"2023-01-27",5.570000171661377,{"date":347,"close":241},"2023-02-03",{"date":349,"close":350},"2023-02-10",5.699999809265137,{"date":352,"close":350},"2023-02-17",{"date":354,"close":355},"2023-02-24",5.559999942779541,{"date":357,"close":358},"2023-03-03",5.530099868774414,{"date":360,"close":361},"2023-03-10",5.539999961853027,{"date":363,"close":364},"2023-03-17",5.12060022354126,{"date":366,"close":367},"2023-03-24",4.940000057220459,{"date":369,"close":370},"2023-03-31",5.079999923706055,{"date":372,"close":373},"2023-04-06",5,{"date":375,"close":370},"2023-04-14",{"date":377,"close":378},"2023-04-21",5.050000190734863,{"date":380,"close":381},"2023-04-28",5.070000171661377,{"date":383,"close":384},"2023-05-05",5.039999961853027,{"date":386,"close":381},"2023-05-12",{"date":388,"close":389},"2023-05-19",5.119999885559082,{"date":391,"close":275},"2023-05-26",{"date":393,"close":394},"2023-06-02",5.329999923706055,{"date":396,"close":397},"2023-06-09",5.420000076293945,{"date":399,"close":255},"2023-06-16",{"date":401,"close":402},"2023-06-23",5.619999885559082,{"date":404,"close":235},"2023-06-30",{"date":406,"close":407},"2023-07-07",5.75,{"date":409,"close":410},"2023-07-14",5.980000019073486,{"date":412,"close":413},"2023-07-21",6.239999771118164,{"date":415,"close":416},"2023-07-28",6.199999809265137,{"date":418,"close":419},"2023-08-04",5.909999847412109,{"date":421,"close":215},"2023-08-11",{"date":423,"close":424},"2023-08-18",6,{"date":426,"close":427},"2023-08-25",6.03000020980835,{"date":429,"close":430},"2023-09-01",5.866799831390381,{"date":432,"close":433},"2023-09-08",5.940000057220459,{"date":435,"close":436},"2023-09-15",6.150000095367432,{"date":438,"close":439},"2023-09-22",6.039999961853027,{"date":441,"close":410},"2023-09-29",{"date":443,"close":444},"2023-10-06",5.829999923706055,{"date":446,"close":235},"2023-10-13",{"date":448,"close":449},"2023-10-20",5.820000171661377,{"date":451,"close":244},"2023-10-27",{"date":453,"close":424},"2023-11-03",{"date":455,"close":456},"2023-11-10",5.860000133514404,{"date":458,"close":459},"2023-11-17",6.190000057220459,{"date":461,"close":462},"2023-11-24",6.269999980926514,{"date":464,"close":465},"2023-12-01",6.099999904632568,{"date":467,"close":468},"2023-12-08",6.389999866485596,{"date":470,"close":471},"2023-12-15",6.21999979019165,{"date":473,"close":474},"2023-12-22",6.489999771118164,{"date":476,"close":212},"2023-12-29",{"date":478,"close":479},"2024-01-05",6.130000114440918,{"date":481,"close":269},"2024-01-12",{"date":483,"close":339},"2024-01-19",{"date":485,"close":486},"2024-01-26",5.170000076293945,{"date":488,"close":489},"2024-02-02",5.25,{"date":491,"close":492},"2024-02-09",5.199999809265137,{"date":494,"close":495},"2024-02-16",5.440000057220459,{"date":497,"close":449},"2024-02-23",{"date":499,"close":355},"2024-03-01",{"date":501,"close":361},"2024-03-08",{"date":503,"close":258},"2024-03-15",{"date":505,"close":280},"2024-03-22",{"date":507,"close":508},"2024-03-28",5.429999828338623,{"date":510,"close":511},"2024-04-05",5.449999809265137,{"date":513,"close":394},"2024-04-12",{"date":515,"close":516},"2024-04-19",5.510000228881836,{"date":518,"close":345},"2024-04-26",{"date":520,"close":521},"2024-05-03",5.579999923706055,{"date":523,"close":350},"2024-05-10",{"date":525,"close":526},"2024-05-17",5.989999771118164,{"date":528,"close":215},"2024-05-24",{"date":530,"close":531},"2024-05-31",5.5,{"date":533,"close":534},"2024-06-07",5.71999979019165,{"date":536,"close":456},"2024-06-14",{"date":538,"close":244},"2024-06-21",{"date":540,"close":541},"2024-06-28",5.807000160217285,{"date":543,"close":410},"2024-07-05",{"date":545,"close":546},"2024-07-12",5.96999979019165,{"date":548,"close":549},"2024-07-19",6.210000038146973,{"date":551,"close":552},"2024-07-26",5.809999942779541,{"date":554,"close":555},"2024-08-02",5.929999828338623,{"date":557,"close":558},"2024-08-09",5.53000020980835,{"date":560,"close":238},"2024-08-16",{"date":562,"close":244},"2024-08-23",{"date":564,"close":565},"2024-08-30",5.78000020980835,{"date":567,"close":568},"2024-09-06",5.875999927520752,{"date":570,"close":449},"2024-09-13",{"date":572,"close":573},"2024-09-20",6.019999980926514,{"date":575,"close":410},"2024-09-27",{"date":577,"close":573},"2024-10-04",{"date":579,"close":573},"2024-10-11",{"date":581,"close":416},"2024-10-18",{"date":583,"close":235},"2024-10-25",{"date":585,"close":586},"2024-11-01",5.889999866485596,{"date":588,"close":589},"2024-11-08",6.090000152587891,{"date":591,"close":546},"2024-11-15",{"date":593,"close":427},"2024-11-22",{"date":595,"close":235},"2024-11-29",{"date":597,"close":598},"2024-12-06",5.949999809265137,{"date":600,"close":449},"2024-12-13",{"date":602,"close":410},"2024-12-20",{"date":604,"close":410},"2024-12-27",{"date":606,"close":555},"2025-01-03",{"date":608,"close":238},"2025-01-10",{"date":610,"close":410},"2025-01-17",{"date":612,"close":613},"2025-01-24",6.28000020980835,{"date":615,"close":616},"2025-01-31",6.079999923706055,{"date":618,"close":427},"2025-02-07",{"date":620,"close":546},"2025-02-14",{"date":622,"close":410},"2025-02-21",{"date":624,"close":424},"2025-02-28",{"date":626,"close":573},"2025-03-07",{"date":628,"close":439},"2025-03-14",{"date":630,"close":224},"2025-03-21",{"date":632,"close":427},"2025-03-28",{"date":634,"close":407},"2025-04-04",{"date":636,"close":215},"2025-04-11",{"date":638,"close":444},"2025-04-17",{"date":640,"close":252},"2025-04-25",{"date":642,"close":643},"2025-05-02",6.050000190734863,{"date":645,"close":616},"2025-05-09",{"date":647,"close":462},"2025-05-16",{"date":649,"close":650},"2025-05-19",6.289999961853027,{"date":652,"close":230},"2025-05-20",{"date":654,"close":613},"2025-05-21",{"date":656,"close":221},"2025-05-22",{"date":658,"close":413},"2025-05-23",{"date":660,"close":661},"2025-05-27",6.300000190734863,{"date":663,"close":416},"2025-05-28",{"date":665,"close":416},"2025-05-29",{"date":667,"close":413},"2025-05-30",{"date":669,"close":549},"2025-06-02",{"date":671,"close":413},"2025-06-03",{"date":673,"close":674},"2025-06-04",6.25,{"date":676,"close":677},"2025-06-05",6.260000228881836,{"date":679,"close":650},"2025-06-06",{"date":681,"close":677},"2025-06-09",{"date":683,"close":221},"2025-06-10",{"date":685,"close":686},"2025-06-11",6.309999942779541,{"date":688,"close":689},"2025-06-12",6.380000114440918,{"date":691,"close":227},"2025-06-13",{"date":693,"close":694},"2025-06-16",6.360000133514404,{"date":696,"close":694},"2025-06-17",{"date":698,"close":227},"2025-06-18",{"date":700,"close":701},"2025-06-20",6.369999885559082,{"date":703,"close":462},"2025-06-23",{"date":705,"close":613},"2025-06-24",{"date":707,"close":613},"2025-06-25",{"date":709,"close":686},"2025-06-26",{"date":711,"close":227},"2025-06-27",{"date":713,"close":468},"2025-06-30",{"date":715,"close":716},"2025-07-01",6.440000057220459,{"date":718,"close":719},"2025-07-02",6.480000019073486,{"date":721,"close":722},"2025-07-03",6.519999980926514,{"date":724,"close":725},"2025-07-07",6.46999979019165,{"date":727,"close":725},"2025-07-08",{"date":729,"close":474},"2025-07-09",{"date":731,"close":474},"2025-07-10",{"date":733,"close":734},"2025-07-11",6.53000020980835,{"date":736,"close":737},"2025-07-14",6.550000190734863,{"date":739,"close":722},"2025-07-15",{"date":741,"close":742},"2025-07-16",6.510000228881836,{"date":744,"close":745},"2025-07-17",6.400000095367432,{"date":747,"close":694},"2025-07-18",{"date":749,"close":750},"2025-07-21",6.420000076293945,{"date":752,"close":212},"2025-07-22",{"date":754,"close":734},"2025-07-23",{"date":756,"close":757},"2025-07-24",6.5,{"date":759,"close":719},"2025-07-25",{"date":761,"close":762},"2025-07-28",6.449999809265137,{"date":764,"close":762},"2025-07-29",{"date":766,"close":767},"2025-07-30",6.559999942779541,{"date":769,"close":742},"2025-07-31",{"date":771,"close":757},"2025-08-01",{"date":773,"close":774},"2025-08-04",6.599999904632568,{"date":776,"close":774},"2025-08-05",{"date":778,"close":779},"2025-08-06",6.579999923706055,{"date":781,"close":782},"2025-08-07",6.639999866485596,{"date":784,"close":767},"2025-08-08",{"date":786,"close":209},"2025-08-11",{"date":788,"close":789},"2025-08-12",6.610000133514404,{"date":791,"close":792},"2025-08-13",6.670000076293945,{"date":794,"close":209},"2025-08-14",{"date":796,"close":797},"2025-08-15",6.659999847412109,{"date":799,"close":800},"2025-08-18",6.699999809265137,{"date":802,"close":803},"2025-08-19",6.730000019073486,{"date":805,"close":800},"2025-08-20",{"date":807,"close":800},"2025-08-21",{"date":809,"close":810},"2025-08-22",6.690000057220459,{"date":812,"close":813},"2025-08-25",6.630000114440918,{"date":815,"close":816},"2025-08-26",6.650000095367432,{"date":818,"close":819},"2025-08-27",6.614999771118164,{"date":821,"close":816},"2025-08-28",{"date":823,"close":800},"2025-08-29",{"date":825,"close":782},"2025-09-02",{"date":827,"close":792},"2025-09-03",{"date":829,"close":792},"2025-09-04",{"date":831,"close":816},"2025-09-05",{"date":833,"close":797},"2025-09-08",{"date":835,"close":797},"2025-09-09",{"date":837,"close":810},"2025-09-10",{"date":839,"close":840},"2025-09-11",5.179999828338623,{"date":842,"close":843},"2025-09-12",3.4800000190734863,{"date":845,"close":846},"2025-09-15",3.2699999809265137,{"date":848,"close":849},"2025-09-16",3.4000000953674316,{"date":851,"close":852},"2025-09-17",3.380000114440918,{"date":854,"close":855},"2025-09-18",3.319999933242798,{"date":857,"close":858},"2025-09-19",3.299999952316284,{"date":860,"close":861},"2025-09-22",3.2300000190734863,{"date":863,"close":864},"2025-09-23",3.130000114440918,{"date":866,"close":867},"2025-09-24",3.0799999237060547,{"date":869,"close":870},"2025-09-25",3.059999942779541,{"date":872,"close":873},"2025-09-26",3.049999952316284,{"date":875,"close":876},"2025-09-29",3.0399999618530273,{"date":878,"close":879},"2025-09-30",2.9800000190734863,{"date":881,"close":882},"2025-10-01",2.940000057220459,{"date":884,"close":885},"2025-10-02",2.9000000953674316,{"date":887,"close":888},"2025-10-03",2.890000104904175,{"date":890,"close":891},"2025-10-06",2.930000066757202,{"date":893,"close":894},"2025-10-07",2.9149999618530273,{"date":896,"close":897},"2025-10-08",2.921999931335449,{"date":899,"close":900},"2025-10-09",2.9100000858306885,{"date":902,"close":900},"2025-10-10",{"date":904,"close":905},"2025-10-13",2.880000114440918,{"date":907,"close":908},"2025-10-14",2.819999933242798,{"date":910,"close":911},"2025-10-15",2.8299999237060547,{"date":913,"close":914},"2025-10-16",2.8350000381469727,{"date":916,"close":917},"2025-10-17",2.861999988555908,{"date":919,"close":905},"2025-10-20",{"date":921,"close":922},"2025-10-21",2.9600000381469727,{"date":924,"close":870},"2025-10-22",{"date":926,"close":927},"2025-10-23",3.0299999713897705,{"date":929,"close":930},"2025-10-24",2.9700000286102295,{"date":932,"close":933},"2025-10-27",2.950000047683716,{"date":935,"close":905},"2025-10-28",{"date":937,"close":905},"2025-10-29",{"date":939,"close":885},"2025-10-30",{"date":941,"close":942},"2025-10-31",2.9200000762939453,{"date":944,"close":945},"2025-11-03",2.9749999046325684,{"date":947,"close":948},"2025-11-04",2.944999933242798,{"date":950,"close":900},"2025-11-05",{"date":952,"close":953},"2025-11-06",2.990000009536743,{"date":955,"close":956},"2025-11-07",3.007999897003174,{"date":958,"close":927},"2025-11-10",{"date":960,"close":961},"2025-11-11",3.009999990463257,{"date":963,"close":961},"2025-11-12",{"date":965,"close":961},"2025-11-13",{"date":967,"close":968},"2025-11-14",3.0369999408721924,{"date":970,"close":927},"2025-11-17",{"date":972,"close":927},"2025-11-18",{"date":974,"close":961},"2025-11-19",{"date":976,"close":961},"2025-11-20",{"date":978,"close":900},"2025-11-21",{"date":980,"close":981},"2025-11-24",2.7899999618530273,{"date":983,"close":984},"2025-11-25",2.8399999141693115,{"date":986,"close":942},"2025-11-26",{"date":988,"close":891},"2025-11-28",{"date":990,"close":891},"2025-12-01",{"date":992,"close":993},"2025-12-02",2.9230000972747803,{"date":995,"close":891},"2025-12-03",{"date":997,"close":882},"2025-12-04",{"date":999,"close":882},"2025-12-05",{"date":1001,"close":891},"2025-12-08",{"date":1003,"close":1004},"2025-12-09",2.9205000400543213,{"date":1006,"close":922},"2025-12-10",{"date":1008,"close":911},"2025-12-11",{"date":1010,"close":1011},"2025-12-12",2.8499999046325684,{"date":1013,"close":885},"2025-12-15",{"date":1015,"close":1016},"2025-12-16",2.9049999713897705,{"date":1018,"close":888},"2025-12-17",{"date":1020,"close":1021},"2025-12-18",2.869999885559082,{"date":1023,"close":1024},"2025-12-19",2.8450000286102295,{"date":1026,"close":1011},"2025-12-22",{"date":1028,"close":1029},"2025-12-23",2.865000009536743,{"date":1031,"close":1029},"2025-12-24",{"date":1033,"close":888},"2025-12-26",{"date":1035,"close":879},"2025-12-29",{"date":1037,"close":876},"2025-12-30",{"date":1039,"close":1040},"2025-12-31",2.924999952316284,{"date":1042,"close":1043},"2026-01-02",2.8929998874664307,{"date":1045,"close":933},"2026-01-05",{"date":1047,"close":933},"2026-01-06",{"date":1049,"close":1040},"2026-01-07",{"date":1051,"close":891},"2026-01-08",{"date":1053,"close":922},"2026-01-09",{"date":1055,"close":933},"2026-01-12",{"date":1057,"close":933},"2026-01-13",{"date":1059,"close":953},"2026-01-14",{"date":1061,"close":1062},"2026-01-15",3,{"date":1064,"close":876},"2026-01-16",{"date":1066,"close":927},"2026-01-20",{"date":1068,"close":867},"2026-01-21",{"date":1070,"close":1071},"2026-01-22",3.1600000858306885,{"date":1073,"close":1074},"2026-01-23",3.140000104904175,{"date":1076,"close":1077},"2026-01-26",3.119999885559082,{"date":1079,"close":1080},"2026-01-27",3.190000057220459,{"date":1082,"close":1074},"2026-01-28",{"date":1084,"close":1085},"2026-01-29",3.1700000762939453,{"date":1087,"close":1071},"2026-01-30",{"date":1089,"close":1080},"2026-02-02",{"date":1091,"close":1092},"2026-02-03",3.0999999046325684,{"date":1094,"close":1092},"2026-02-04",{"date":1096,"close":927},"2026-02-05",{"date":1098,"close":1092},"2026-02-06",{"date":1100,"close":1092},"2026-02-09",{"date":1102,"close":1103},"2026-02-10",3.069999933242798,{"date":1105,"close":867},"2026-02-11",{"date":1107,"close":867},"2026-02-12",{"date":1109,"close":1110},"2026-02-13",3.0899999141693115,{"date":1112,"close":1113},"2026-02-17",3.240000009536743,{"date":1115,"close":849},"2026-02-18",{"date":1117,"close":1118},"2026-02-19",3.440000057220459,{"date":1120,"close":1121},"2026-02-20",3.309999942779541,{"date":1123,"close":1124},"2026-02-23",3.2899999618530273,{"date":1126,"close":1127},"2026-02-24",3.200000047683716,{"date":1129,"close":1130},"2026-02-25",3.2100000381469727,{"date":1132,"close":1133},"2026-02-26",3.259999990463257,{"date":1135,"close":846},"2026-02-27",{"date":1137,"close":876},"2026-03-02",{"date":1139,"close":961},"2026-03-03",{"date":1141,"close":870},"2026-03-04",{"date":1143,"close":1062},"2026-03-05",{"date":1145,"close":876},"2026-03-06",{"date":1147,"close":1062},"2026-03-09",{"date":1149,"close":927},"2026-03-10",{"date":1151,"close":873},"2026-03-11",{"date":1153,"close":1103},"2026-03-12",{"date":1155,"close":1092},"2026-03-13",{"date":1157,"close":1085},"2026-03-16",{"date":1159,"close":1130},"2026-03-17",{"date":1161,"close":855},"2026-03-18",{"date":1163,"close":1164},"2026-03-19",3.3299999237060547,{"date":1166,"close":1167},"2026-03-20",3.2200000286102295,{"date":1169,"close":861},"2026-03-23",{"date":1171,"close":1172},"2026-03-24",3.0199999809265137,{"date":1174,"close":961},"2026-03-25",{"date":1176,"close":1092},"2026-03-26",{"date":1178,"close":1179},"2026-03-27",3.109999895095825,{"date":1181,"close":870},"2026-03-30",{"date":1183,"close":1184},"2026-03-31",3.1500000953674316,{"date":1186,"close":1127},"2026-04-01",{"date":1188,"close":1080},"2026-04-02",{"date":1190,"close":1077},"2026-04-06",{"date":1192,"close":1110},"2026-04-07",{"date":1194,"close":1103},"2026-04-08",{"date":1196,"close":876},"2026-04-09",{"date":1198,"close":876},"2026-04-10",{"date":1200,"close":1074},"2026-04-13",{"date":1202,"close":911},"2026-04-14",{"date":1204,"close":908},"2026-04-15",{"date":1206,"close":1207},"2026-04-16",2.809999942779541,{"date":1209,"close":1011},"2026-04-17",{"date":1211,"close":1011},"2026-04-20",{"date":1213,"close":1207},"2026-04-21",{"date":1215,"close":984},"2026-04-22",{"date":1217,"close":1218},"2026-04-23",2.7300000190734863,{"date":1220,"close":1221},"2026-04-24",2.690000057220459,{"date":1223,"close":1224},"2026-04-27",2.7100000381469727,{"date":1226,"close":1227},"2026-04-28",2.6700000762939453,{"date":1229,"close":1230},"2026-04-29",2.559999942779541,{"date":1232,"close":1233},"2026-04-30",2.609999895095825,{"date":1235,"close":1236},"2026-05-01",2.640000104904175,{"date":1238,"close":1239},"2026-05-04",2.619999885559082,{"date":1241,"close":1242},"2026-05-05",2.569999933242798,{"date":1244,"close":1245},"2026-05-06",2.549999952316284,{"date":1247,"close":1248},"2026-05-07",2.5299999713897705,{"date":1250,"close":1251},"2026-05-08",2.5899999141693115,{"date":1253,"close":1248},"2026-05-11",{"date":1255,"close":1256},"2026-05-12",2.5799999237060547,{"date":1258,"close":1256},"2026-05-13",{"date":1260,"close":1251},"2026-05-14",{"date":43,"close":1230},{"date":1263,"close":1230},"2026-05-18",{"date":1265,"close":1266},"2026-05-19",2.740000009536743,{"count":91,"fetchedAt":1268,"source":86},"2026-07-17T19:05:05.754Z",1784315105723]