[{"data":1,"prerenderedAt":1273},["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-FUND":25,"$fFCA5owpSqDFWKKIG37CkazD_DpNDj6Vs5frgDHgLqrw":26,"ticker-mcap-FUND":92,"ticker-profile-FUND":98,"ticker-earnings-FUND":112,"ticker-congress-FUND":116,"i-lucide:info":1271},{"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":88},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":87},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"825202","SPROTT FOCUS TRUST INC.","FUND",[33,50,57,63,69,75,81],{"cik":29,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-30T21:30:03.000Z","0001193125-26-290860-0","Senior Portfolio Manager","GEORGE W WHITNEY","","D",9.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185838\u002F000119312526290860\u002F0001193125-26-290860-index.htm",16394,8100605,157874.22,"P","2026-06-29","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001193125-26-290860-1","I",4606,315982,44355.780000000006,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":62},"0001193125-26-290860-2",1116,3326193,10747.080000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"0001193125-26-290860-3",21392,1467325,206004.96000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"0001193125-26-290860-4",3973,272566,38259.990000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":76,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":80},"0001193125-26-290860-5",1716,117710,16525.08,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":86},"0001193125-26-290860-6",38861,2665534,374231.43000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":89,"fetchedAt":90,"source":91},7,"2026-07-01T03:03:10.190Z","sqlite",{"data":93,"meta":95},{"value":25,"quality":94,"closeDate":25,"ageDays":25},"unknown",{"count":96,"fetchedAt":97,"source":91},1,"2026-07-01T03:03:10.191Z",{"data":99,"meta":110},{"ticker":31,"ceo":100,"industry":101,"fullTimeEmployees":25,"ipoDate":102,"country":103,"state":104,"city":105,"website":106,"exchangeShort":25,"marketCap":25,"beta":107,"range52w":108,"fetchedAt":109},"Charles Morgan Royce","Asset Management","1988-06-08","CA","ON","Toronto","https:\u002F\u002Fsprottfocustrust.com",0.886,"7.39-10.47","2026-06-30T22:49:42.913Z",{"count":96,"fetchedAt":111,"source":91},"2026-07-01T03:03:10.192Z",{"data":113,"meta":115},{"ticker":31,"points":114},[],{"count":96,"fetchedAt":111,"source":91},{"data":117,"meta":1269},{"congressTrades":118,"insiderTrades":119,"priceHistory":127,"ticker":31},[],[120,121,122,123,124,125,126],{"cik":29,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":76,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46},[128,131,134,137,140,143,146,149,152,155,158,161,164,166,169,172,175,178,181,184,186,189,192,195,197,200,202,204,206,209,212,214,217,220,223,226,229,232,235,238,241,243,246,249,252,255,257,259,261,264,267,270,273,276,279,282,285,287,290,293,295,298,301,304,307,309,312,315,318,321,324,327,329,332,335,337,340,343,346,348,351,353,355,358,361,363,366,368,371,374,376,378,380,383,385,388,391,394,396,399,401,403,405,408,411,413,416,418,421,423,425,427,429,432,435,438,440,443,446,449,452,455,458,461,464,466,469,471,474,476,478,480,482,484,486,489,491,494,496,499,502,505,507,510,512,515,517,520,522,525,527,530,532,534,536,538,541,544,547,549,551,554,556,558,560,562,564,566,569,571,573,575,577,579,581,583,585,587,589,592,595,598,601,604,607,609,611,613,616,618,620,623,626,628,631,634,636,639,642,644,647,649,652,654,657,659,662,664,666,668,670,672,675,677,679,681,683,685,687,689,691,693,695,697,699,701,704,706,708,710,712,714,716,718,720,722,724,726,728,730,732,734,736,738,740,742,744,746,748,750,753,756,758,761,763,765,767,770,772,774,776,779,781,783,786,788,790,792,794,796,798,800,802,804,806,808,810,813,815,817,819,822,825,827,829,831,833,835,838,841,843,845,847,849,851,853,855,857,859,861,863,865,867,869,871,874,876,878,880,882,884,886,888,890,892,894,896,898,900,903,905,908,910,912,914,917,920,922,924,926,928,931,933,936,938,940,942,944,946,948,950,953,955,958,961,963,966,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1020,1023,1026,1029,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1067,1069,1072,1075,1077,1080,1083,1085,1088,1091,1094,1096,1099,1102,1104,1107,1110,1112,1115,1118,1121,1124,1126,1129,1131,1134,1137,1139,1142,1144,1146,1149,1151,1154,1157,1160,1162,1164,1167,1170,1173,1175,1177,1179,1182,1185,1188,1191,1194,1196,1198,1200,1203,1206,1209,1211,1214,1217,1219,1221,1224,1226,1229,1231,1233,1236,1238,1241,1244,1246,1249,1251,1254,1257,1260,1262,1264,1266,1267],{"date":129,"close":130},"2021-07-02",8.529999732971191,{"date":132,"close":133},"2021-07-09",8.449999809265137,{"date":135,"close":136},"2021-07-16",8.260000228881836,{"date":138,"close":139},"2021-07-23",8.119999885559082,{"date":141,"close":142},"2021-07-30",8.199999809265137,{"date":144,"close":145},"2021-08-06",8.300000190734863,{"date":147,"close":148},"2021-08-13",8.5600004196167,{"date":150,"close":151},"2021-08-20",8.1899995803833,{"date":153,"close":154},"2021-08-27",8.430000305175781,{"date":156,"close":157},"2021-09-03",8.539999961853027,{"date":159,"close":160},"2021-09-10",8.229999542236328,{"date":162,"close":163},"2021-09-17",8.149999618530273,{"date":165,"close":151},"2021-09-24",{"date":167,"close":168},"2021-10-01",8.399999618530273,{"date":170,"close":171},"2021-10-08",8.489999771118164,{"date":173,"close":174},"2021-10-15",8.600000381469727,{"date":176,"close":177},"2021-10-22",8.699999809265137,{"date":179,"close":180},"2021-10-29",8.760000228881836,{"date":182,"close":183},"2021-11-05",9.149999618530273,{"date":185,"close":183},"2021-11-12",{"date":187,"close":188},"2021-11-19",8.949999809265137,{"date":190,"close":191},"2021-11-26",9.020000457763672,{"date":193,"close":194},"2021-12-03",8.4399995803833,{"date":196,"close":154},"2021-12-10",{"date":198,"close":199},"2021-12-17",8.279999732971191,{"date":201,"close":148},"2021-12-23",{"date":203,"close":174},"2021-12-31",{"date":205,"close":177},"2022-01-07",{"date":207,"close":208},"2022-01-14",8.75,{"date":210,"close":211},"2022-01-21",8.15999984741211,{"date":213,"close":163},"2022-01-28",{"date":215,"close":216},"2022-02-04",8.25,{"date":218,"close":219},"2022-02-11",8.390000343322754,{"date":221,"close":222},"2022-02-18",8.510000228881836,{"date":224,"close":225},"2022-02-25",8.569999694824219,{"date":227,"close":228},"2022-03-04",8.670000076293945,{"date":230,"close":231},"2022-03-11",8.520000457763672,{"date":233,"close":234},"2022-03-18",8.859999656677246,{"date":236,"close":237},"2022-03-25",9.050000190734863,{"date":239,"close":240},"2022-04-01",9.09000015258789,{"date":242,"close":237},"2022-04-08",{"date":244,"close":245},"2022-04-14",9.119999885559082,{"date":247,"close":248},"2022-04-22",9.029999732971191,{"date":250,"close":251},"2022-04-29",8.640000343322754,{"date":253,"close":254},"2022-05-06",8.729999542236328,{"date":256,"close":199},"2022-05-13",{"date":258,"close":136},"2022-05-20",{"date":260,"close":254},"2022-05-27",{"date":262,"close":263},"2022-06-03",8.649999618530273,{"date":265,"close":266},"2022-06-10",8.359999656677246,{"date":268,"close":269},"2022-06-17",7.5,{"date":271,"close":272},"2022-06-24",7.849999904632568,{"date":274,"close":275},"2022-07-01",7.699999809265137,{"date":277,"close":278},"2022-07-08",7.639999866485596,{"date":280,"close":281},"2022-07-15",7.630000114440918,{"date":283,"close":284},"2022-07-22",7.789999961853027,{"date":286,"close":142},"2022-07-29",{"date":288,"close":289},"2022-08-05",8,{"date":291,"close":292},"2022-08-12",8.369999885559082,{"date":294,"close":151},"2022-08-19",{"date":296,"close":297},"2022-08-26",8.100000381469727,{"date":299,"close":300},"2022-09-02",7.769999980926514,{"date":302,"close":303},"2022-09-09",7.900000095367432,{"date":305,"close":306},"2022-09-16",7.570000171661377,{"date":308,"close":89},"2022-09-23",{"date":310,"close":311},"2022-09-30",6.880000114440918,{"date":313,"close":314},"2022-10-07",7.099999904632568,{"date":316,"close":317},"2022-10-14",7.039999961853027,{"date":319,"close":320},"2022-10-21",7.440000057220459,{"date":322,"close":323},"2022-10-28",7.820000171661377,{"date":325,"close":326},"2022-11-04",7.800000190734863,{"date":328,"close":139},"2022-11-11",{"date":330,"close":331},"2022-11-18",8.0600004196167,{"date":333,"close":334},"2022-11-25",8.329999923706055,{"date":336,"close":157},"2022-12-02",{"date":338,"close":339},"2022-12-09",8.270000457763672,{"date":341,"close":342},"2022-12-16",7.949999809265137,{"date":344,"close":345},"2022-12-23",7.96999979019165,{"date":347,"close":345},"2022-12-30",{"date":349,"close":350},"2023-01-06",8.3100004196167,{"date":352,"close":174},"2023-01-13",{"date":354,"close":222},"2023-01-20",{"date":356,"close":357},"2023-01-27",8.65999984741211,{"date":359,"close":360},"2023-02-03",8.779999732971191,{"date":362,"close":251},"2023-02-10",{"date":364,"close":365},"2023-02-17",8.6899995803833,{"date":367,"close":222},"2023-02-24",{"date":369,"close":370},"2023-03-03",8.800000190734863,{"date":372,"close":373},"2023-03-10",8.289999961853027,{"date":375,"close":326},"2023-03-17",{"date":377,"close":284},"2023-03-24",{"date":379,"close":297},"2023-03-31",{"date":381,"close":382},"2023-04-06",7.960000038146973,{"date":384,"close":139},"2023-04-14",{"date":386,"close":387},"2023-04-21",8.039999961853027,{"date":389,"close":390},"2023-04-28",8.050000190734863,{"date":392,"close":393},"2023-05-05",7.909999847412109,{"date":395,"close":278},"2023-05-12",{"date":397,"close":398},"2023-05-19",7.75,{"date":400,"close":281},"2023-05-26",{"date":402,"close":398},"2023-06-02",{"date":404,"close":303},"2023-06-09",{"date":406,"close":407},"2023-06-16",7.920000076293945,{"date":409,"close":410},"2023-06-23",7.710000038146973,{"date":412,"close":342},"2023-06-30",{"date":414,"close":415},"2023-07-07",7.869999885559082,{"date":417,"close":163},"2023-07-14",{"date":419,"close":420},"2023-07-21",8.239999771118164,{"date":422,"close":266},"2023-07-28",{"date":424,"close":151},"2023-08-04",{"date":426,"close":211},"2023-08-11",{"date":428,"close":289},"2023-08-18",{"date":430,"close":431},"2023-08-25",7.929999828338623,{"date":433,"close":434},"2023-09-01",8.130000114440918,{"date":436,"close":437},"2023-09-08",7.940000057220459,{"date":439,"close":278},"2023-09-15",{"date":441,"close":442},"2023-09-22",7.510000228881836,{"date":444,"close":445},"2023-09-29",7.53000020980835,{"date":447,"close":448},"2023-10-06",7.360000133514404,{"date":450,"close":451},"2023-10-13",7.349999904632568,{"date":453,"close":454},"2023-10-20",7.210000038146973,{"date":456,"close":457},"2023-10-27",6.909999847412109,{"date":459,"close":460},"2023-11-03",7.539999961853027,{"date":462,"close":463},"2023-11-10",7.159999847412109,{"date":465,"close":320},"2023-11-17",{"date":467,"close":468},"2023-11-24",7.550000190734863,{"date":470,"close":275},"2023-12-01",{"date":472,"close":473},"2023-12-08",7.670000076293945,{"date":475,"close":303},"2023-12-15",{"date":477,"close":437},"2023-12-22",{"date":479,"close":289},"2023-12-29",{"date":481,"close":300},"2024-01-05",{"date":483,"close":306},"2024-01-12",{"date":485,"close":468},"2024-01-19",{"date":487,"close":488},"2024-01-26",7.659999847412109,{"date":490,"close":278},"2024-02-02",{"date":492,"close":493},"2024-02-09",7.71999979019165,{"date":495,"close":284},"2024-02-16",{"date":497,"close":498},"2024-02-23",7.760000228881836,{"date":500,"close":501},"2024-03-01",7.78000020980835,{"date":503,"close":504},"2024-03-08",7.809999942779541,{"date":506,"close":278},"2024-03-15",{"date":508,"close":509},"2024-03-22",7.739999771118164,{"date":511,"close":387},"2024-03-28",{"date":513,"close":514},"2024-04-05",8.029999732971191,{"date":516,"close":398},"2024-04-12",{"date":518,"close":519},"2024-04-19",7.650000095367432,{"date":521,"close":488},"2024-04-26",{"date":523,"close":524},"2024-05-03",7.679999828338623,{"date":526,"close":303},"2024-05-10",{"date":528,"close":529},"2024-05-17",7.889999866485596,{"date":531,"close":323},"2024-05-24",{"date":533,"close":431},"2024-05-31",{"date":535,"close":300},"2024-06-07",{"date":537,"close":451},"2024-06-14",{"date":539,"close":540},"2024-06-21",7.400000095367432,{"date":542,"close":543},"2024-06-28",7.480000019073486,{"date":545,"close":546},"2024-07-05",7.46999979019165,{"date":548,"close":272},"2024-07-12",{"date":550,"close":303},"2024-07-19",{"date":552,"close":553},"2024-07-26",7.989999771118164,{"date":555,"close":275},"2024-08-02",{"date":557,"close":278},"2024-08-09",{"date":559,"close":300},"2024-08-16",{"date":561,"close":345},"2024-08-23",{"date":563,"close":393},"2024-08-30",{"date":565,"close":442},"2024-09-06",{"date":567,"close":568},"2024-09-13",7.619999885559082,{"date":570,"close":278},"2024-09-20",{"date":572,"close":493},"2024-09-27",{"date":574,"close":410},"2024-10-04",{"date":576,"close":493},"2024-10-11",{"date":578,"close":529},"2024-10-18",{"date":580,"close":326},"2024-10-25",{"date":582,"close":509},"2024-11-01",{"date":584,"close":390},"2024-11-08",{"date":586,"close":501},"2024-11-15",{"date":588,"close":514},"2024-11-22",{"date":590,"close":591},"2024-11-29",8.140000343322754,{"date":593,"close":594},"2024-12-06",8.09000015258789,{"date":596,"close":597},"2024-12-13",7.730000019073486,{"date":599,"close":600},"2024-12-20",7.25,{"date":602,"close":603},"2024-12-27",7.289999961853027,{"date":605,"close":606},"2025-01-03",7.420000076293945,{"date":608,"close":603},"2025-01-10",{"date":610,"close":275},"2025-01-17",{"date":612,"close":519},"2025-01-24",{"date":614,"close":615},"2025-01-31",7.590000152587891,{"date":617,"close":281},"2025-02-07",{"date":619,"close":524},"2025-02-14",{"date":621,"close":622},"2025-02-21",7.559999942779541,{"date":624,"close":625},"2025-02-28",7.449999809265137,{"date":627,"close":543},"2025-03-07",{"date":629,"close":630},"2025-03-14",7.190000057220459,{"date":632,"close":633},"2025-03-21",7.300000190734863,{"date":635,"close":448},"2025-03-28",{"date":637,"close":638},"2025-04-04",6.619999885559082,{"date":640,"close":641},"2025-04-11",6.869999885559082,{"date":643,"close":89},"2025-04-17",{"date":645,"close":646},"2025-04-25",7.090000152587891,{"date":648,"close":630},"2025-05-02",{"date":650,"close":651},"2025-05-09",7.150000095367432,{"date":653,"close":600},"2025-05-16",{"date":655,"close":656},"2025-05-23",7.139999866485596,{"date":658,"close":651},"2025-05-30",{"date":660,"close":661},"2025-06-06",7.429999828338623,{"date":663,"close":606},"2025-06-13",{"date":665,"close":540},"2025-06-20",{"date":667,"close":625},"2025-06-27",{"date":669,"close":543},"2025-06-30",{"date":671,"close":468},"2025-07-01",{"date":673,"close":674},"2025-07-02",7.690000057220459,{"date":676,"close":398},"2025-07-03",{"date":678,"close":488},"2025-07-07",{"date":680,"close":493},"2025-07-08",{"date":682,"close":501},"2025-07-09",{"date":684,"close":415},"2025-07-10",{"date":686,"close":326},"2025-07-11",{"date":688,"close":326},"2025-07-14",{"date":690,"close":275},"2025-07-15",{"date":692,"close":473},"2025-07-16",{"date":694,"close":674},"2025-07-17",{"date":696,"close":473},"2025-07-18",{"date":698,"close":493},"2025-07-21",{"date":700,"close":326},"2025-07-22",{"date":702,"close":703},"2025-07-23",7.880000114440918,{"date":705,"close":504},"2025-07-24",{"date":707,"close":284},"2025-07-25",{"date":709,"close":284},"2025-07-28",{"date":711,"close":501},"2025-07-29",{"date":713,"close":410},"2025-07-30",{"date":715,"close":488},"2025-07-31",{"date":717,"close":622},"2025-08-01",{"date":719,"close":281},"2025-08-04",{"date":721,"close":493},"2025-08-05",{"date":723,"close":398},"2025-08-06",{"date":725,"close":493},"2025-08-07",{"date":727,"close":498},"2025-08-08",{"date":729,"close":509},"2025-08-11",{"date":731,"close":703},"2025-08-12",{"date":733,"close":345},"2025-08-13",{"date":735,"close":431},"2025-08-14",{"date":737,"close":342},"2025-08-15",{"date":739,"close":407},"2025-08-18",{"date":741,"close":303},"2025-08-19",{"date":743,"close":407},"2025-08-20",{"date":745,"close":437},"2025-08-21",{"date":747,"close":139},"2025-08-22",{"date":749,"close":434},"2025-08-25",{"date":751,"close":752},"2025-08-26",8.180000305175781,{"date":754,"close":755},"2025-08-27",8.210000038146973,{"date":757,"close":755},"2025-08-28",{"date":759,"close":760},"2025-08-29",8.220000267028809,{"date":762,"close":420},"2025-09-02",{"date":764,"close":420},"2025-09-03",{"date":766,"close":339},"2025-09-04",{"date":768,"close":769},"2025-09-05",8.319999694824219,{"date":771,"close":334},"2025-09-08",{"date":773,"close":373},"2025-09-09",{"date":775,"close":350},"2025-09-10",{"date":777,"close":778},"2025-09-11",8.380000114440918,{"date":780,"close":334},"2025-09-12",{"date":782,"close":755},"2025-09-15",{"date":784,"close":785},"2025-09-16",8.170000076293945,{"date":787,"close":591},"2025-09-17",{"date":789,"close":752},"2025-09-18",{"date":791,"close":785},"2025-09-19",{"date":793,"close":151},"2025-09-22",{"date":795,"close":420},"2025-09-23",{"date":797,"close":136},"2025-09-24",{"date":799,"close":136},"2025-09-25",{"date":801,"close":145},"2025-09-26",{"date":803,"close":145},"2025-09-29",{"date":805,"close":350},"2025-09-30",{"date":807,"close":350},"2025-10-01",{"date":809,"close":266},"2025-10-02",{"date":811,"close":812},"2025-10-03",8.40999984741211,{"date":814,"close":154},"2025-10-06",{"date":816,"close":292},"2025-10-07",{"date":818,"close":812},"2025-10-08",{"date":820,"close":821},"2025-10-09",8.34000015258789,{"date":823,"close":824},"2025-10-10",8.109999656677246,{"date":826,"close":373},"2025-10-13",{"date":828,"close":145},"2025-10-14",{"date":830,"close":266},"2025-10-15",{"date":832,"close":219},"2025-10-16",{"date":834,"close":292},"2025-10-17",{"date":836,"close":837},"2025-10-20",8.420000076293945,{"date":839,"close":840},"2025-10-21",8.350000381469727,{"date":842,"close":350},"2025-10-22",{"date":844,"close":837},"2025-10-23",{"date":846,"close":778},"2025-10-24",{"date":848,"close":812},"2025-10-27",{"date":850,"close":194},"2025-10-28",{"date":852,"close":339},"2025-10-29",{"date":854,"close":420},"2025-10-30",{"date":856,"close":199},"2025-10-31",{"date":858,"close":216},"2025-11-03",{"date":860,"close":785},"2025-11-04",{"date":862,"close":755},"2025-11-05",{"date":864,"close":760},"2025-11-06",{"date":866,"close":785},"2025-11-07",{"date":868,"close":840},"2025-11-10",{"date":870,"close":194},"2025-11-11",{"date":872,"close":873},"2025-11-12",8.470000267028809,{"date":875,"close":292},"2025-11-13",{"date":877,"close":769},"2025-11-14",{"date":879,"close":142},"2025-11-17",{"date":881,"close":163},"2025-11-18",{"date":883,"close":139},"2025-11-19",{"date":885,"close":345},"2025-11-20",{"date":887,"close":824},"2025-11-21",{"date":889,"close":785},"2025-11-24",{"date":891,"close":373},"2025-11-25",{"date":893,"close":154},"2025-11-26",{"date":895,"close":231},"2025-11-28",{"date":897,"close":157},"2025-12-01",{"date":899,"close":231},"2025-12-02",{"date":901,"close":902},"2025-12-03",8.680000305175781,{"date":904,"close":357},"2025-12-04",{"date":906,"close":907},"2025-12-05",8.739999771118164,{"date":909,"close":902},"2025-12-08",{"date":911,"close":254},"2025-12-09",{"date":913,"close":370},"2025-12-10",{"date":915,"close":916},"2025-12-11",8.90999984741211,{"date":918,"close":919},"2025-12-12",8.59000015258789,{"date":921,"close":148},"2025-12-15",{"date":923,"close":222},"2025-12-16",{"date":925,"close":148},"2025-12-17",{"date":927,"close":251},"2025-12-18",{"date":929,"close":930},"2025-12-19",8.609999656677246,{"date":932,"close":357},"2025-12-22",{"date":934,"close":935},"2025-12-23",8.720000267028809,{"date":937,"close":254},"2025-12-24",{"date":939,"close":254},"2025-12-26",{"date":941,"close":228},"2025-12-29",{"date":943,"close":935},"2025-12-30",{"date":945,"close":902},"2025-12-31",{"date":947,"close":902},"2026-01-02",{"date":949,"close":360},"2026-01-05",{"date":951,"close":952},"2026-01-06",8.899999618530273,{"date":954,"close":180},"2026-01-07",{"date":956,"close":957},"2026-01-08",8.880000114440918,{"date":959,"close":960},"2026-01-09",8.920000076293945,{"date":962,"close":188},"2026-01-12",{"date":964,"close":965},"2026-01-13",9.010000228881836,{"date":967,"close":240},"2026-01-14",{"date":969,"close":970},"2026-01-15",9.170000076293945,{"date":972,"close":973},"2026-01-16",9.239999771118164,{"date":975,"close":976},"2026-01-20",9.1899995803833,{"date":978,"close":979},"2026-01-21",9.350000381469727,{"date":981,"close":982},"2026-01-22",9.460000038146973,{"date":984,"close":985},"2026-01-23",9.510000228881836,{"date":987,"close":988},"2026-01-26",9.5,{"date":990,"close":991},"2026-01-27",9.479999542236328,{"date":993,"close":994},"2026-01-28",9.529999732971191,{"date":996,"close":997},"2026-01-29",9.539999961853027,{"date":999,"close":1000},"2026-01-30",9.380000114440918,{"date":1002,"close":1003},"2026-02-02",9.4399995803833,{"date":1005,"close":1006},"2026-02-03",9.579999923706055,{"date":1008,"close":1009},"2026-02-04",9.680000305175781,{"date":1011,"close":994},"2026-02-05",{"date":1013,"close":1014},"2026-02-06",9.699999809265137,{"date":1016,"close":1017},"2026-02-09",9.84000015258789,{"date":1019,"close":1017},"2026-02-10",{"date":1021,"close":1022},"2026-02-11",9.90999984741211,{"date":1024,"close":1025},"2026-02-12",9.729999542236328,{"date":1027,"close":1028},"2026-02-13",9.779999732971191,{"date":1030,"close":1028},"2026-02-17",{"date":1032,"close":1033},"2026-02-18",9.819999694824219,{"date":1035,"close":1036},"2026-02-19",9.850000381469727,{"date":1038,"close":1017},"2026-02-20",{"date":1040,"close":1041},"2026-02-23",9.890000343322754,{"date":1043,"close":1044},"2026-02-24",10.0600004196167,{"date":1046,"close":1047},"2026-02-25",10.069999694824219,{"date":1049,"close":1050},"2026-02-26",9.979999542236328,{"date":1052,"close":1053},"2026-02-27",10.029999732971191,{"date":1055,"close":1056},"2026-03-02",10.130000114440918,{"date":1058,"close":1022},"2026-03-03",{"date":1060,"close":1061},"2026-03-04",10.039999961853027,{"date":1063,"close":1064},"2026-03-05",9.8100004196167,{"date":1066,"close":1025},"2026-03-06",{"date":1068,"close":1014},"2026-03-09",{"date":1070,"close":1071},"2026-03-10",9.710000038146973,{"date":1073,"close":1074},"2026-03-11",9.739999771118164,{"date":1076,"close":1071},"2026-03-12",{"date":1078,"close":1079},"2026-03-13",9.359999656677246,{"date":1081,"close":1082},"2026-03-16",9.470000267028809,{"date":1084,"close":988},"2026-03-17",{"date":1086,"close":1087},"2026-03-18",9.399999618530273,{"date":1089,"close":1090},"2026-03-19",9.130000114440918,{"date":1092,"close":1093},"2026-03-20",8.960000038146973,{"date":1095,"close":976},"2026-03-23",{"date":1097,"close":1098},"2026-03-24",9.199999809265137,{"date":1100,"close":1101},"2026-03-25",9.3100004196167,{"date":1103,"close":979},"2026-03-26",{"date":1105,"close":1106},"2026-03-27",9.319999694824219,{"date":1108,"close":1109},"2026-03-30",9.40999984741211,{"date":1111,"close":997},"2026-03-31",{"date":1113,"close":1114},"2026-04-01",9.670000076293945,{"date":1116,"close":1117},"2026-04-02",9.649999618530273,{"date":1119,"close":1120},"2026-04-06",9.520000457763672,{"date":1122,"close":1123},"2026-04-07",9.569999694824219,{"date":1125,"close":1009},"2026-04-08",{"date":1127,"close":1128},"2026-04-09",9.829999923706055,{"date":1130,"close":1041},"2026-04-10",{"date":1132,"close":1133},"2026-04-13",9.880000114440918,{"date":1135,"close":1136},"2026-04-14",9.949999809265137,{"date":1138,"close":1064},"2026-04-15",{"date":1140,"close":1141},"2026-04-16",9.869999885559082,{"date":1143,"close":1136},"2026-04-17",{"date":1145,"close":1033},"2026-04-20",{"date":1147,"close":1148},"2026-04-21",9.9399995803833,{"date":1150,"close":1044},"2026-04-22",{"date":1152,"close":1153},"2026-04-23",10,{"date":1155,"close":1156},"2026-04-24",10.15999984741211,{"date":1158,"close":1159},"2026-04-27",10.180000305175781,{"date":1161,"close":1047},"2026-04-28",{"date":1163,"close":1047},"2026-04-29",{"date":1165,"close":1166},"2026-04-30",10.199999809265137,{"date":1168,"close":1169},"2026-05-01",10.109999656677246,{"date":1171,"close":1172},"2026-05-04",10.010000228881836,{"date":1174,"close":1159},"2026-05-05",{"date":1176,"close":1166},"2026-05-06",{"date":1178,"close":1169},"2026-05-07",{"date":1180,"close":1181},"2026-05-08",10.170000076293945,{"date":1183,"close":1184},"2026-05-11",10.3100004196167,{"date":1186,"close":1187},"2026-05-12",10.239999771118164,{"date":1189,"close":1190},"2026-05-13",10.260000228881836,{"date":1192,"close":1193},"2026-05-14",10.359999656677246,{"date":1195,"close":1181},"2026-05-15",{"date":1197,"close":1153},"2026-05-18",{"date":1199,"close":1133},"2026-05-19",{"date":1201,"close":1202},"2026-05-20",10.020000457763672,{"date":1204,"close":1205},"2026-05-21",10.079999923706055,{"date":1207,"close":1208},"2026-05-22",10.149999618530273,{"date":1210,"close":1166},"2026-05-26",{"date":1212,"close":1213},"2026-05-27",10.270000457763672,{"date":1215,"close":1216},"2026-05-28",10.220000267028809,{"date":1218,"close":1190},"2026-05-29",{"date":1220,"close":1187},"2026-06-01",{"date":1222,"close":1223},"2026-06-02",10.40999984741211,{"date":1225,"close":1156},"2026-06-03",{"date":1227,"close":1228},"2026-06-04",10.470000267028809,{"date":1230,"close":1208},"2026-06-05",{"date":1232,"close":1159},"2026-06-08",{"date":1234,"close":1235},"2026-06-09",10.09000015258789,{"date":1237,"close":1169},"2026-06-10",{"date":1239,"close":1240},"2026-06-11",10.210000038146973,{"date":1242,"close":1243},"2026-06-12",10.119999885559082,{"date":1245,"close":1208},"2026-06-15",{"date":1247,"close":1248},"2026-06-16",9.960000038146973,{"date":1250,"close":1136},"2026-06-17",{"date":1252,"close":1253},"2026-06-18",9.75,{"date":1255,"close":1256},"2026-06-22",9.609999656677246,{"date":1258,"close":1259},"2026-06-23",9.550000190734863,{"date":1261,"close":1120},"2026-06-24",{"date":1263,"close":1120},"2026-06-25",{"date":1265,"close":1087},"2026-06-26",{"date":46,"close":1082},{"date":1268,"close":991},"2026-06-30",{"count":96,"fetchedAt":1270,"source":91},"2026-07-01T03:03:10.204Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1272},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1782874990133]