[{"data":1,"prerenderedAt":1737},["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-CCIF":25,"$f29kn2qsxagdof":26,"ticker-mcap-CCIF":905,"ticker-profile-CCIF":911,"ticker-earnings-CCIF":924,"ticker-congress-CCIF":928,"i-lucide:download":1733,"i-lucide:info":1735},{"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":901},{"identity":28,"transactions":33,"sectorSlug":76,"relatedTickers":77,"landing":96,"priceSeries":104},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1517767","Carlyle Credit Income Fund","Finance & Insurance","CCIF",[34,53,65],{"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-24T00:00:00.000Z","0001971028-26-000003-0","4","Joseph Nelson","PFO, PAO & Treasurer","D",2.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971028\u002F000197102826000003\u002F0001971028-26-000003-index.htm",2000,5700,5460,"P","2026-06-22","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},183,"2025-12-23T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"2026-03-17T00:00:00.000Z","0001717844-26-000002-0","Basmadjian Lauren Michelle","",3.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1717844\u002F000171784426000002\u002F0001717844-26-000002-index.htm",16000,37448,51520,"2026-03-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"0001971028-25-000005-0",4.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971028\u002F000197102825000005\u002F0001971028-25-000005-index.htm",1200,3700,5640,"2025-12-22",{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},41,"2025-11-12T00:00:00.000Z","finance-insurance",[78,81,84,87,90,93],{"ticker":79,"issuerName":80},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":82,"issuerName":83},"CRCL","Circle Internet Group, Inc.",{"ticker":85,"issuerName":86},"CHYM","Chime Financial, Inc.",{"ticker":88,"issuerName":89},"HOOD","Robinhood Markets, Inc.",{"ticker":91,"issuerName":92},"TRUP","TRUPANION, INC.",{"ticker":94,"issuerName":95},"COIN","Coinbase Global, Inc.",[97,100,102],{"filingId":36,"sinceFilingPct":98,"asOfDate":99,"inCluster":6,"isPlanned":6,"priorFilingDate":52},-0.08455882965229367,"2026-09-18",{"filingId":55,"sinceFilingPct":101,"asOfDate":99,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.22138835360264042,{"filingId":66,"sinceFilingPct":103,"asOfDate":99,"inCluster":6,"isPlanned":6,"priorFilingDate":75},-0.4633620514686122,[105,108,111,114,117,120,123,126,129,131,133,136,139,142,144,146,149,152,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,207,210,213,216,218,221,223,225,227,230,232,234,236,239,242,245,247,250,253,256,258,260,263,266,268,270,272,274,276,279,281,283,285,288,290,293,295,297,299,302,305,308,311,313,316,319,322,324,326,329,331,334,336,339,341,344,346,349,352,355,358,361,363,365,368,370,373,376,379,382,385,388,390,393,396,398,400,403,405,407,409,411,414,417,420,423,426,429,432,434,437,439,442,445,447,450,453,455,458,461,464,466,469,472,474,476,479,482,485,487,489,492,494,496,498,501,504,507,510,513,515,518,521,524,527,530,532,535,538,541,544,547,549,552,555,558,561,563,566,569,572,575,578,581,584,587,589,591,594,597,600,603,606,609,612,615,618,620,623,625,628,631,634,636,638,640,642,644,646,649,651,654,656,658,660,663,665,668,670,672,675,677,679,681,683,685,688,690,692,694,697,699,701,703,705,708,710,712,714,716,719,722,725,728,730,733,735,737,739,741,744,746,749,752,754,757,760,763,766,768,771,773,776,779,781,784,786,789,791,793,795,797,799,801,804,806,809,812,814,817,820,822,825,828,830,832,834,836,839,841,843,846,848,850,852,855,857,859,862,864,866,868,871,874,876,878,880,882,885,888,891,894,897,899],{"date":106,"close":107},"2025-06-24",5.980000019073486,{"date":109,"close":110},"2025-06-25",6.199999809265137,{"date":112,"close":113},"2025-06-26",6.25,{"date":115,"close":116},"2025-06-27",6.329999923706055,{"date":118,"close":119},"2025-06-30",6.480000019073486,{"date":121,"close":122},"2025-07-01",6.460000038146973,{"date":124,"close":125},"2025-07-02",6.449999809265137,{"date":127,"close":128},"2025-07-03",6.46999979019165,{"date":130,"close":122},"2025-07-07",{"date":132,"close":122},"2025-07-08",{"date":134,"close":135},"2025-07-09",6.400000095367432,{"date":137,"close":138},"2025-07-10",6.5,{"date":140,"close":141},"2025-07-11",6.434999942779541,{"date":143,"close":135},"2025-07-14",{"date":145,"close":135},"2025-07-15",{"date":147,"close":148},"2025-07-16",6.420000076293945,{"date":150,"close":151},"2025-07-17",6.489999771118164,{"date":153,"close":151},"2025-07-18",{"date":155,"close":156},"2025-07-21",6.179999828338623,{"date":158,"close":159},"2025-07-22",6.126999855041504,{"date":161,"close":162},"2025-07-23",5.769999980926514,{"date":164,"close":165},"2025-07-24",5.590000152587891,{"date":167,"close":168},"2025-07-25",5.690000057220459,{"date":170,"close":171},"2025-07-28",5.659999847412109,{"date":173,"close":174},"2025-07-29",5.610000133514404,{"date":176,"close":177},"2025-07-30",5.650000095367432,{"date":179,"close":180},"2025-07-31",5.630000114440918,{"date":182,"close":183},"2025-08-01",5.539999961853027,{"date":185,"close":186},"2025-08-04",5.570000171661377,{"date":188,"close":189},"2025-08-05",5.53000020980835,{"date":191,"close":192},"2025-08-06",5.4629998207092285,{"date":194,"close":195},"2025-08-07",5.289999961853027,{"date":197,"close":198},"2025-08-08",5.340000152587891,{"date":200,"close":201},"2025-08-11",5.409999847412109,{"date":203,"close":204},"2025-08-12",5.550000190734863,{"date":206,"close":171},"2025-08-13",{"date":208,"close":209},"2025-08-14",5.675000190734863,{"date":211,"close":212},"2025-08-15",5.710000038146973,{"date":214,"close":215},"2025-08-18",5.75,{"date":217,"close":186},"2025-08-19",{"date":219,"close":220},"2025-08-20",5.510000228881836,{"date":222,"close":180},"2025-08-21",{"date":224,"close":180},"2025-08-22",{"date":226,"close":168},"2025-08-25",{"date":228,"close":229},"2025-08-26",5.739999771118164,{"date":231,"close":229},"2025-08-27",{"date":233,"close":162},"2025-08-28",{"date":235,"close":229},"2025-08-29",{"date":237,"close":238},"2025-09-02",5.679999828338623,{"date":240,"close":241},"2025-09-03",5.71999979019165,{"date":243,"close":244},"2025-09-04",5.619999885559082,{"date":246,"close":177},"2025-09-05",{"date":248,"close":249},"2025-09-08",5.639999866485596,{"date":251,"close":252},"2025-09-09",5.579999923706055,{"date":254,"close":255},"2025-09-10",5.760000228881836,{"date":257,"close":162},"2025-09-11",{"date":259,"close":229},"2025-09-12",{"date":261,"close":262},"2025-09-15",5.800000190734863,{"date":264,"close":265},"2025-09-16",5.829999923706055,{"date":267,"close":265},"2025-09-17",{"date":269,"close":177},"2025-09-18",{"date":271,"close":241},"2025-09-19",{"date":273,"close":238},"2025-09-22",{"date":275,"close":168},"2025-09-23",{"date":277,"close":278},"2025-09-24",5.730000019073486,{"date":280,"close":215},"2025-09-25",{"date":282,"close":278},"2025-09-26",{"date":284,"close":241},"2025-09-29",{"date":286,"close":287},"2025-09-30",5.820000171661377,{"date":289,"close":229},"2025-10-01",{"date":291,"close":292},"2025-10-02",5.699999809265137,{"date":294,"close":278},"2025-10-03",{"date":296,"close":249},"2025-10-06",{"date":298,"close":189},"2025-10-07",{"date":300,"close":301},"2025-10-08",5.400000095367432,{"date":303,"close":304},"2025-10-09",5.349999904632568,{"date":306,"close":307},"2025-10-10",5.269999980926514,{"date":309,"close":310},"2025-10-13",5.260000228881836,{"date":312,"close":307},"2025-10-14",{"date":314,"close":315},"2025-10-15",5.28000020980835,{"date":317,"close":318},"2025-10-16",5.389999866485596,{"date":320,"close":321},"2025-10-17",5.369999885559082,{"date":323,"close":318},"2025-10-20",{"date":325,"close":315},"2025-10-21",{"date":327,"close":328},"2025-10-22",5.300000190734863,{"date":330,"close":307},"2025-10-23",{"date":332,"close":333},"2025-10-24",5.380000114440918,{"date":335,"close":315},"2025-10-27",{"date":337,"close":338},"2025-10-28",5.239999771118164,{"date":340,"close":338},"2025-10-29",{"date":342,"close":343},"2025-10-30",5.210000038146973,{"date":345,"close":195},"2025-10-31",{"date":347,"close":348},"2025-11-03",5.25,{"date":350,"close":351},"2025-11-04",5.099999904632568,{"date":353,"close":354},"2025-11-05",5.150000095367432,{"date":356,"close":357},"2025-11-06",5.199999809265137,{"date":359,"close":360},"2025-11-07",5.170000076293945,{"date":362,"close":343},"2025-11-10",{"date":364,"close":343},"2025-11-11",{"date":366,"close":367},"2025-11-12",5.21999979019165,{"date":369,"close":367},"2025-11-13",{"date":371,"close":372},"2025-11-14",5.159999847412109,{"date":374,"close":375},"2025-11-17",4.900000095367432,{"date":377,"close":378},"2025-11-18",4.78000020980835,{"date":380,"close":381},"2025-11-19",4.849999904632568,{"date":383,"close":384},"2025-11-20",4.929999828338623,{"date":386,"close":387},"2025-11-21",5.019999980926514,{"date":389,"close":351},"2025-11-24",{"date":391,"close":392},"2025-11-25",5.119999885559082,{"date":394,"close":395},"2025-11-26",5.130000114440918,{"date":397,"close":343},"2025-11-28",{"date":399,"close":367},"2025-12-01",{"date":401,"close":402},"2025-12-02",5.230000019073486,{"date":404,"close":402},"2025-12-03",{"date":406,"close":367},"2025-12-04",{"date":408,"close":372},"2025-12-05",{"date":410,"close":395},"2025-12-08",{"date":412,"close":413},"2025-12-09",5.070000171661377,{"date":415,"close":416},"2025-12-10",4.980000019073486,{"date":418,"close":419},"2025-12-11",4.800000190734863,{"date":421,"close":422},"2025-12-12",4.690000057220459,{"date":424,"close":425},"2025-12-15",4.679999828338623,{"date":427,"close":428},"2025-12-16",4.760000228881836,{"date":430,"close":431},"2025-12-17",4.889999866485596,{"date":433,"close":419},"2025-12-18",{"date":435,"close":436},"2025-12-19",4.71999979019165,{"date":72,"close":438},4.619999885559082,{"date":440,"close":441},"2025-12-23",4.639999866485596,{"date":443,"close":444},"2025-12-24",4.650000095367432,{"date":446,"close":438},"2025-12-26",{"date":448,"close":449},"2025-12-29",4.579999923706055,{"date":451,"close":452},"2025-12-30",4.610000133514404,{"date":454,"close":422},"2025-12-31",{"date":456,"close":457},"2026-01-02",4.739999771118164,{"date":459,"close":460},"2026-01-05",4.769999980926514,{"date":462,"close":463},"2026-01-06",4.730000019073486,{"date":465,"close":422},"2026-01-07",{"date":467,"close":468},"2026-01-08",4.710000038146973,{"date":470,"close":471},"2026-01-09",4.699999809265137,{"date":473,"close":468},"2026-01-12",{"date":475,"close":463},"2026-01-13",{"date":477,"close":478},"2026-01-14",4.789999961853027,{"date":480,"close":481},"2026-01-15",4.860000133514404,{"date":483,"close":484},"2026-01-16",4.949999809265137,{"date":486,"close":381},"2026-01-20",{"date":488,"close":463},"2026-01-21",{"date":490,"close":491},"2026-01-22",4.75,{"date":493,"close":457},"2026-01-23",{"date":495,"close":463},"2026-01-26",{"date":497,"close":425},"2026-01-27",{"date":499,"close":500},"2026-01-28",4.670000076293945,{"date":502,"close":503},"2026-01-29",4.64300012588501,{"date":505,"close":506},"2026-01-30",4.519999980926514,{"date":508,"close":509},"2026-02-02",4.070000171661377,{"date":511,"close":512},"2026-02-03",3.9000000953674316,{"date":514,"close":509},"2026-02-04",{"date":516,"close":517},"2026-02-05",4.045000076293945,{"date":519,"close":520},"2026-02-06",4.179999828338623,{"date":522,"close":523},"2026-02-09",4.15500020980835,{"date":525,"close":526},"2026-02-10",4.039999961853027,{"date":528,"close":529},"2026-02-11",4,{"date":531,"close":529},"2026-02-12",{"date":533,"close":534},"2026-02-13",3.880000114440918,{"date":536,"close":537},"2026-02-17",3.4100000858306885,{"date":539,"close":540},"2026-02-18",3.5999999046325684,{"date":542,"close":543},"2026-02-19",3.609999895095825,{"date":545,"close":546},"2026-02-20",3.5,{"date":548,"close":540},"2026-02-23",{"date":550,"close":551},"2026-02-24",3.4000000953674316,{"date":553,"close":554},"2026-02-25",3.4700000286102295,{"date":556,"close":557},"2026-02-26",3.2699999809265137,{"date":559,"close":560},"2026-02-27",3.369999885559082,{"date":562,"close":546},"2026-03-02",{"date":564,"close":565},"2026-03-03",3.430000066757202,{"date":567,"close":568},"2026-03-04",3.2799999713897705,{"date":570,"close":571},"2026-03-05",3.299999952316284,{"date":573,"close":574},"2026-03-06",3.240000009536743,{"date":576,"close":577},"2026-03-09",3.2300000190734863,{"date":579,"close":580},"2026-03-10",3.390000104904175,{"date":582,"close":583},"2026-03-11",3.3499999046325684,{"date":585,"close":586},"2026-03-12",3.2899999618530273,{"date":588,"close":586},"2026-03-13",{"date":63,"close":590},3.2200000286102295,{"date":592,"close":593},"2026-03-17",3.197999954223633,{"date":595,"close":596},"2026-03-18",3.2179999351501465,{"date":598,"close":599},"2026-03-19",3.180000066757202,{"date":601,"close":602},"2026-03-20",3.130000114440918,{"date":604,"close":605},"2026-03-23",3.109999895095825,{"date":607,"close":608},"2026-03-24",3.065000057220459,{"date":610,"close":611},"2026-03-25",3.119999885559082,{"date":613,"close":614},"2026-03-26",3.190000057220459,{"date":616,"close":617},"2026-03-27",3.1630001068115234,{"date":619,"close":602},"2026-03-30",{"date":621,"close":622},"2026-03-31",3.2100000381469727,{"date":624,"close":577},"2026-04-01",{"date":626,"close":627},"2026-04-02",3.259999990463257,{"date":629,"close":630},"2026-04-06",3.319999933242798,{"date":632,"close":633},"2026-04-07",3.3299999237060547,{"date":635,"close":551},"2026-04-08",{"date":637,"close":560},"2026-04-09",{"date":639,"close":557},"2026-04-10",{"date":641,"close":571},"2026-04-13",{"date":643,"close":586},"2026-04-14",{"date":645,"close":537},"2026-04-15",{"date":647,"close":648},"2026-04-16",3.380000114440918,{"date":650,"close":565},"2026-04-17",{"date":652,"close":653},"2026-04-20",3.3450000286102295,{"date":655,"close":557},"2026-04-21",{"date":657,"close":557},"2026-04-22",{"date":659,"close":577},"2026-04-23",{"date":661,"close":662},"2026-04-24",3.200000047683716,{"date":664,"close":622},"2026-04-27",{"date":666,"close":667},"2026-04-28",3.25,{"date":669,"close":571},"2026-04-29",{"date":671,"close":583},"2026-04-30",{"date":673,"close":674},"2026-05-01",3.3399999141693115,{"date":676,"close":674},"2026-05-04",{"date":678,"close":674},"2026-05-05",{"date":680,"close":630},"2026-05-06",{"date":682,"close":571},"2026-05-07",{"date":684,"close":627},"2026-05-08",{"date":686,"close":687},"2026-05-11",3.359999895095825,{"date":689,"close":583},"2026-05-12",{"date":691,"close":687},"2026-05-13",{"date":693,"close":565},"2026-05-14",{"date":695,"close":696},"2026-05-15",3.490000009536743,{"date":698,"close":583},"2026-05-18",{"date":700,"close":622},"2026-05-19",{"date":702,"close":574},"2026-05-20",{"date":704,"close":622},"2026-05-21",{"date":706,"close":707},"2026-05-22",3.194999933242798,{"date":709,"close":662},"2026-05-26",{"date":711,"close":611},"2026-05-27",{"date":713,"close":602},"2026-05-28",{"date":715,"close":602},"2026-05-29",{"date":717,"close":718},"2026-06-01",3.1050000190734863,{"date":720,"close":721},"2026-06-02",3.0899999141693115,{"date":723,"close":724},"2026-06-03",3.069999933242798,{"date":726,"close":727},"2026-06-04",3.0799999237060547,{"date":729,"close":724},"2026-06-05",{"date":731,"close":732},"2026-06-08",3.0999999046325684,{"date":734,"close":724},"2026-06-09",{"date":736,"close":724},"2026-06-10",{"date":738,"close":727},"2026-06-11",{"date":740,"close":727},"2026-06-12",{"date":742,"close":743},"2026-06-15",3.140000104904175,{"date":745,"close":602},"2026-06-16",{"date":747,"close":748},"2026-06-17",2.869999885559082,{"date":750,"close":751},"2026-06-18",2.819999933242798,{"date":47,"close":753},2.6700000762939453,{"date":755,"close":756},"2026-06-23",2.740000009536743,{"date":758,"close":759},"2026-06-24",2.7200000286102295,{"date":761,"close":762},"2026-06-25",2.759999990463257,{"date":764,"close":765},"2026-06-26",2.7699999809265137,{"date":767,"close":765},"2026-06-29",{"date":769,"close":770},"2026-06-30",2.7899999618530273,{"date":772,"close":762},"2026-07-01",{"date":774,"close":775},"2026-07-02",2.799999952316284,{"date":777,"close":778},"2026-07-06",2.8499999046325684,{"date":780,"close":778},"2026-07-07",{"date":782,"close":783},"2026-07-08",2.8399999141693115,{"date":785,"close":748},"2026-07-09",{"date":787,"close":788},"2026-07-10",2.859999895095825,{"date":790,"close":778},"2026-07-13",{"date":792,"close":778},"2026-07-14",{"date":794,"close":751},"2026-07-15",{"date":796,"close":762},"2026-07-16",{"date":798,"close":775},"2026-07-17",{"date":800,"close":765},"2026-07-20",{"date":802,"close":803},"2026-07-21",2.7100000381469727,{"date":805,"close":759},"2026-07-22",{"date":807,"close":808},"2026-07-23",2.690000057220459,{"date":810,"close":811},"2026-07-27",2.640000104904175,{"date":813,"close":811},"2026-07-28",{"date":815,"close":816},"2026-07-29",2.700000047683716,{"date":818,"close":819},"2026-07-30",2.75,{"date":821,"close":775},"2026-07-31",{"date":823,"close":824},"2026-08-03",2.809999942779541,{"date":826,"close":827},"2026-08-04",2.8299999237060547,{"date":829,"close":770},"2026-08-05",{"date":831,"close":775},"2026-08-06",{"date":833,"close":783},"2026-08-07",{"date":835,"close":819},"2026-08-10",{"date":837,"close":838},"2026-08-12",2.822000026702881,{"date":840,"close":788},"2026-08-13",{"date":842,"close":788},"2026-08-14",{"date":844,"close":845},"2026-08-17",2.890000104904175,{"date":847,"close":783},"2026-08-18",{"date":849,"close":819},"2026-08-19",{"date":851,"close":762},"2026-08-20",{"date":853,"close":854},"2026-08-21",2.7300000190734863,{"date":856,"close":816},"2026-08-24",{"date":858,"close":753},"2026-08-25",{"date":860,"close":861},"2026-08-26",2.6600000858306885,{"date":863,"close":816},"2026-08-27",{"date":865,"close":808},"2026-08-28",{"date":867,"close":808},"2026-08-31",{"date":869,"close":870},"2026-09-01",2.680000066757202,{"date":872,"close":873},"2026-09-02",2.694999933242798,{"date":875,"close":803},"2026-09-03",{"date":877,"close":803},"2026-09-04",{"date":879,"close":808},"2026-09-08",{"date":881,"close":753},"2026-09-09",{"date":883,"close":884},"2026-09-10",2.5999999046325684,{"date":886,"close":887},"2026-09-11",2.549999952316284,{"date":889,"close":890},"2026-09-14",2.5199999809265137,{"date":892,"close":893},"2026-09-15",2.4800000190734863,{"date":895,"close":896},"2026-09-16",2.509999990463257,{"date":898,"close":893},"2026-09-17",{"date":99,"close":900},2.490000009536743,{"count":902,"fetchedAt":903,"source":904},3,"2026-10-28T15:05:46.934Z","sqlite",{"data":906,"meta":908},{"value":25,"quality":907,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":909,"fetchedAt":910,"source":904},1,"2026-10-28T15:05:46.936Z",{"data":912,"meta":923},{"ticker":32,"ceo":913,"industry":914,"fullTimeEmployees":25,"ipoDate":915,"country":916,"state":917,"city":918,"website":919,"exchangeShort":25,"marketCap":25,"beta":920,"range52w":921,"fetchedAt":922},"Lauren Michelle Basmadjian","Asset Management","2019-06-04","US","TX","Dallas","https:\u002F\u002Fwww.carlylecreditincomefund.com",0.313,"2.2-5.76","2026-10-02T20:01:57.378Z",{"count":909,"fetchedAt":910,"source":904},{"data":925,"meta":927},{"ticker":32,"points":926},[],{"count":909,"fetchedAt":910,"source":904},{"data":929,"meta":1731},{"congressTrades":930,"insiderTrades":931,"priceHistory":935,"ticker":32},[],[932,933,934],{"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63},{"cik":29,"filedAt":52,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},[936,939,942,945,948,951,954,957,960,963,966,968,971,974,977,979,982,985,988,991,993,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1047,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1160,1162,1165,1167,1169,1172,1174,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1270,1272,1275,1278,1280,1283,1285,1288,1290,1292,1295,1298,1301,1303,1305,1308,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1370,1373,1376,1379,1381,1384,1387,1389,1392,1395,1397,1399,1402,1405,1407,1410,1413,1416,1419,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1454,1457,1460,1462,1465,1468,1469,1470,1471,1472,1473,1474,1475,1476,1477,1478,1479,1480,1481,1482,1483,1484,1485,1486,1487,1488,1489,1490,1491,1492,1493,1494,1495,1496,1497,1498,1499,1500,1501,1502,1503,1504,1505,1506,1507,1508,1509,1510,1511,1512,1513,1514,1515,1516,1517,1518,1519,1520,1521,1522,1523,1524,1525,1526,1527,1528,1529,1530,1531,1532,1533,1534,1535,1536,1537,1538,1539,1540,1541,1542,1543,1544,1545,1546,1547,1548,1549,1550,1551,1552,1553,1554,1555,1556,1557,1558,1559,1560,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1573,1574,1575,1576,1577,1578,1579,1580,1581,1582,1583,1584,1585,1586,1587,1588,1589,1590,1591,1592,1593,1594,1595,1596,1597,1598,1599,1600,1601,1602,1603,1604,1605,1606,1607,1608,1609,1610,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730],{"date":937,"close":938},"2021-10-29",10.6899995803833,{"date":940,"close":941},"2021-11-05",10.550000190734863,{"date":943,"close":944},"2021-11-12",10.619999885559082,{"date":946,"close":947},"2021-11-19",10.40999984741211,{"date":949,"close":950},"2021-11-26",10.520999908447266,{"date":952,"close":953},"2021-12-03",10.239999771118164,{"date":955,"close":956},"2021-12-10",10.145000457763672,{"date":958,"close":959},"2021-12-17",9.989999771118164,{"date":961,"close":962},"2021-12-23",10.210000038146973,{"date":964,"close":965},"2021-12-31",10.199999809265137,{"date":967,"close":965},"2022-01-07",{"date":969,"close":970},"2022-01-14",10.270000457763672,{"date":972,"close":973},"2022-01-21",10.010000228881836,{"date":975,"close":976},"2022-01-28",10.119999885559082,{"date":978,"close":965},"2022-02-04",{"date":980,"close":981},"2022-02-11",9.949999809265137,{"date":983,"close":984},"2022-02-18",9.869999885559082,{"date":986,"close":987},"2022-02-25",10.039999961853027,{"date":989,"close":990},"2022-03-04",10.319999694824219,{"date":992,"close":965},"2022-03-11",{"date":994,"close":995},"2022-03-18",9.979999542236328,{"date":997,"close":998},"2022-03-25",9.970000267028809,{"date":1000,"close":1001},"2022-04-01",10,{"date":1003,"close":1004},"2022-04-08",9.920000076293945,{"date":1006,"close":981},"2022-04-14",{"date":1008,"close":1009},"2022-04-22",9.84000015258789,{"date":1011,"close":1012},"2022-04-29",9.5,{"date":1014,"close":1015},"2022-05-06",9.270000457763672,{"date":1017,"close":1018},"2022-05-13",9.359999656677246,{"date":1020,"close":1021},"2022-05-20",9.40999984741211,{"date":1023,"close":1024},"2022-05-27",9.59000015258789,{"date":1026,"close":1027},"2022-06-03",9.449999809265137,{"date":1029,"close":1030},"2022-06-10",9.25,{"date":1032,"close":1033},"2022-06-17",9.069999694824219,{"date":1035,"close":1030},"2022-06-24",{"date":1037,"close":1038},"2022-07-01",9.399999618530273,{"date":1040,"close":1041},"2022-07-08",9.350000381469727,{"date":1043,"close":1044},"2022-07-15",9.369999885559082,{"date":1046,"close":1018},"2022-07-22",{"date":1048,"close":1041},"2022-07-29",{"date":1050,"close":1051},"2022-08-05",9.444000244140625,{"date":1053,"close":1054},"2022-08-12",9.630000114440918,{"date":1056,"close":1057},"2022-08-19",9.609999656677246,{"date":1059,"close":1060},"2022-08-26",9.479999542236328,{"date":1062,"close":1063},"2022-09-02",9.4399995803833,{"date":1065,"close":1066},"2022-09-09",9.489999771118164,{"date":1068,"close":1069},"2022-09-16",9.430000305175781,{"date":1071,"close":1015},"2022-09-23",{"date":1073,"close":1074},"2022-09-30",8.920000076293945,{"date":1076,"close":1077},"2022-10-07",8.5,{"date":1079,"close":1080},"2022-10-14",8.46500015258789,{"date":1082,"close":1083},"2022-10-21",8.600000381469727,{"date":1085,"close":1083},"2022-10-28",{"date":1087,"close":1088},"2022-11-04",8.640000343322754,{"date":1090,"close":1091},"2022-11-11",9.039999961853027,{"date":1093,"close":1094},"2022-11-18",8.800000190734863,{"date":1096,"close":1097},"2022-11-25",8.890000343322754,{"date":1099,"close":1100},"2022-12-02",9.527999877929688,{"date":1102,"close":1103},"2022-12-09",9.045000076293945,{"date":1105,"close":1106},"2022-12-16",8.869999885559082,{"date":1108,"close":1109},"2022-12-23",8.760000228881836,{"date":1111,"close":1112},"2022-12-30",8.710000038146973,{"date":1114,"close":1115},"2023-01-06",8.720000267028809,{"date":1117,"close":1041},"2023-01-13",{"date":1119,"close":1120},"2023-01-20",9.65999984741211,{"date":1122,"close":1123},"2023-01-27",9.600000381469727,{"date":1125,"close":1126},"2023-02-03",9.75,{"date":1128,"close":1129},"2023-02-10",10.029999732971191,{"date":1131,"close":995},"2023-02-17",{"date":1133,"close":1134},"2023-02-24",10.005000114440918,{"date":1136,"close":1001},"2023-03-03",{"date":1138,"close":1139},"2023-03-10",9.899999618530273,{"date":1141,"close":1142},"2023-03-17",9.90999984741211,{"date":1144,"close":1145},"2023-03-24",9.960000038146973,{"date":1147,"close":1148},"2023-03-31",9.8100004196167,{"date":1150,"close":1151},"2023-04-06",9.850000381469727,{"date":1153,"close":1154},"2023-04-14",9.710000038146973,{"date":1156,"close":1157},"2023-04-21",9.800000190734863,{"date":1159,"close":1157},"2023-04-28",{"date":1161,"close":1126},"2023-05-05",{"date":1163,"close":1164},"2023-05-12",9.699999809265137,{"date":1166,"close":1139},"2023-05-19",{"date":1168,"close":959},"2023-05-26",{"date":1170,"close":1171},"2023-06-02",10.020000457763672,{"date":1173,"close":1001},"2023-06-09",{"date":1175,"close":981},"2023-06-16",{"date":1177,"close":1178},"2023-06-23",9.829999923706055,{"date":1180,"close":1181},"2023-06-30",9.944999694824219,{"date":1183,"close":1139},"2023-07-07",{"date":1185,"close":1186},"2023-07-14",7.909999847412109,{"date":1188,"close":1189},"2023-07-21",7.889999866485596,{"date":1191,"close":1192},"2023-07-28",7.849999904632568,{"date":1194,"close":1195},"2023-08-04",7.820000171661377,{"date":1197,"close":1198},"2023-08-11",7.869999885559082,{"date":1200,"close":1201},"2023-08-18",7.989999771118164,{"date":1203,"close":1204},"2023-08-25",8.119999885559082,{"date":1206,"close":1207},"2023-09-01",7.90500020980835,{"date":1209,"close":1210},"2023-09-08",7.78000020980835,{"date":1212,"close":1213},"2023-09-15",8.319999694824219,{"date":1215,"close":1216},"2023-09-22",8.300000190734863,{"date":1218,"close":1219},"2023-09-29",8.180000305175781,{"date":1221,"close":1222},"2023-10-06",7.940000057220459,{"date":1224,"close":1225},"2023-10-13",8.069999694824219,{"date":1227,"close":1228},"2023-10-20",7.739999771118164,{"date":1230,"close":1231},"2023-10-27",7.650000095367432,{"date":1233,"close":1234},"2023-11-03",7.730000019073486,{"date":1236,"close":1237},"2023-11-10",7.590000152587891,{"date":1239,"close":1240},"2023-11-17",7.510000228881836,{"date":1242,"close":1243},"2023-11-24",7.519999980926514,{"date":1245,"close":1246},"2023-12-01",7.699999809265137,{"date":1248,"close":1249},"2023-12-08",7.690000057220459,{"date":1251,"close":1252},"2023-12-15",7.689000129699707,{"date":1254,"close":1255},"2023-12-22",7.769999980926514,{"date":1257,"close":1258},"2023-12-29",7.949999809265137,{"date":1260,"close":1261},"2024-01-05",8.0600004196167,{"date":1263,"close":1264},"2024-01-12",8,{"date":1266,"close":1267},"2024-01-19",7.800000190734863,{"date":1269,"close":1210},"2024-01-26",{"date":1271,"close":1264},"2024-02-02",{"date":1273,"close":1274},"2024-02-09",8.100000381469727,{"date":1276,"close":1277},"2024-02-16",8.020000457763672,{"date":1279,"close":1277},"2024-02-23",{"date":1281,"close":1282},"2024-03-01",8.09000015258789,{"date":1284,"close":1274},"2024-03-08",{"date":1286,"close":1287},"2024-03-15",7.985000133514404,{"date":1289,"close":1186},"2024-03-22",{"date":1291,"close":1198},"2024-03-28",{"date":1293,"close":1294},"2024-04-05",7.88100004196167,{"date":1296,"close":1297},"2024-04-12",7.900000095367432,{"date":1299,"close":1300},"2024-04-19",7.75,{"date":1302,"close":1198},"2024-04-26",{"date":1304,"close":1258},"2024-05-03",{"date":1306,"close":1307},"2024-05-10",8.125,{"date":1309,"close":1261},"2024-05-17",{"date":1311,"close":1312},"2024-05-24",7.980000019073486,{"date":1314,"close":1315},"2024-05-31",8.359999656677246,{"date":1317,"close":1318},"2024-06-07",8.550000190734863,{"date":1320,"close":1321},"2024-06-14",8.4399995803833,{"date":1323,"close":1324},"2024-06-21",8.390000343322754,{"date":1326,"close":1219},"2024-06-28",{"date":1328,"close":1329},"2024-07-05",8.350000381469727,{"date":1331,"close":1332},"2024-07-12",8.3100004196167,{"date":1334,"close":1335},"2024-07-19",8.17199993133545,{"date":1337,"close":1338},"2024-07-26",8.154999732971191,{"date":1340,"close":1341},"2024-08-02",8.039999961853027,{"date":1343,"close":1344},"2024-08-09",8.170000076293945,{"date":1346,"close":1347},"2024-08-16",8.619999885559082,{"date":1349,"close":1350},"2024-08-23",8.75,{"date":1352,"close":1353},"2024-08-30",8.649999618530273,{"date":1355,"close":1083},"2024-09-06",{"date":1357,"close":1358},"2024-09-13",8.529999732971191,{"date":1360,"close":1361},"2024-09-20",8.34000015258789,{"date":1363,"close":1364},"2024-09-27",8.260000228881836,{"date":1366,"close":1367},"2024-10-04",8.289999961853027,{"date":1369,"close":1315},"2024-10-11",{"date":1371,"close":1372},"2024-10-18",8.380000114440918,{"date":1374,"close":1375},"2024-10-25",8.229999542236328,{"date":1377,"close":1378},"2024-11-01",8.225000381469727,{"date":1380,"close":1375},"2024-11-08",{"date":1382,"close":1383},"2024-11-15",8.279999732971191,{"date":1385,"close":1386},"2024-11-22",8.164999961853027,{"date":1388,"close":1277},"2024-11-29",{"date":1390,"close":1391},"2024-12-06",8.079999923706055,{"date":1393,"close":1394},"2024-12-13",8.220000267028809,{"date":1396,"close":1258},"2024-12-20",{"date":1398,"close":1264},"2024-12-27",{"date":1400,"close":1401},"2025-01-03",7.96999979019165,{"date":1403,"close":1404},"2025-01-10",7.929999828338623,{"date":1406,"close":1297},"2025-01-17",{"date":1408,"close":1409},"2025-01-24",7.760000228881836,{"date":1411,"close":1412},"2025-01-31",7.829999923706055,{"date":1414,"close":1415},"2025-02-07",7.71999979019165,{"date":1417,"close":1418},"2025-02-14",7.880000114440918,{"date":1420,"close":1246},"2025-02-21",{"date":1422,"close":1415},"2025-02-28",{"date":1424,"close":1425},"2025-03-07",7.630000114440918,{"date":1427,"close":1428},"2025-03-14",7.7820000648498535,{"date":1430,"close":1431},"2025-03-21",7.329999923706055,{"date":1433,"close":1434},"2025-03-28",6.980000019073486,{"date":1436,"close":1437},"2025-04-04",6.599999904632568,{"date":1439,"close":1440},"2025-04-11",6.809999942779541,{"date":1442,"close":1443},"2025-04-17",6.730000019073486,{"date":1445,"close":1446},"2025-04-25",6.619999885559082,{"date":1448,"close":1449},"2025-05-02",6.71999979019165,{"date":1451,"close":1446},"2025-05-09",{"date":1453,"close":1449},"2025-05-16",{"date":1455,"close":1456},"2025-05-23",6.539999961853027,{"date":1458,"close":1459},"2025-05-30",6.559999942779541,{"date":1461,"close":125},"2025-06-06",{"date":1463,"close":1464},"2025-06-13",6.510000228881836,{"date":1466,"close":1467},"2025-06-20",6.119999885559082,{"date":115,"close":116},{"date":127,"close":128},{"date":140,"close":141},{"date":153,"close":151},{"date":167,"close":168},{"date":182,"close":183},{"date":197,"close":198},{"date":211,"close":212},{"date":224,"close":180},{"date":235,"close":229},{"date":246,"close":177},{"date":259,"close":229},{"date":267,"close":265},{"date":269,"close":177},{"date":271,"close":241},{"date":273,"close":238},{"date":275,"close":168},{"date":277,"close":278},{"date":280,"close":215},{"date":282,"close":278},{"date":284,"close":241},{"date":286,"close":287},{"date":289,"close":229},{"date":291,"close":292},{"date":294,"close":278},{"date":296,"close":249},{"date":298,"close":189},{"date":300,"close":301},{"date":303,"close":304},{"date":306,"close":307},{"date":309,"close":310},{"date":312,"close":307},{"date":314,"close":315},{"date":317,"close":318},{"date":320,"close":321},{"date":323,"close":318},{"date":325,"close":315},{"date":327,"close":328},{"date":330,"close":307},{"date":332,"close":333},{"date":335,"close":315},{"date":337,"close":338},{"date":340,"close":338},{"date":342,"close":343},{"date":345,"close":195},{"date":347,"close":348},{"date":350,"close":351},{"date":353,"close":354},{"date":356,"close":357},{"date":359,"close":360},{"date":362,"close":343},{"date":364,"close":343},{"date":366,"close":367},{"date":369,"close":367},{"date":371,"close":372},{"date":374,"close":375},{"date":377,"close":378},{"date":380,"close":381},{"date":383,"close":384},{"date":386,"close":387},{"date":389,"close":351},{"date":391,"close":392},{"date":394,"close":395},{"date":397,"close":343},{"date":399,"close":367},{"date":401,"close":402},{"date":404,"close":402},{"date":406,"close":367},{"date":408,"close":372},{"date":410,"close":395},{"date":412,"close":413},{"date":415,"close":416},{"date":418,"close":419},{"date":421,"close":422},{"date":424,"close":425},{"date":427,"close":428},{"date":430,"close":431},{"date":433,"close":419},{"date":435,"close":436},{"date":72,"close":438},{"date":440,"close":441},{"date":443,"close":444},{"date":446,"close":438},{"date":448,"close":449},{"date":451,"close":452},{"date":454,"close":422},{"date":456,"close":457},{"date":459,"close":460},{"date":462,"close":463},{"date":465,"close":422},{"date":467,"close":468},{"date":470,"close":471},{"date":473,"close":468},{"date":475,"close":463},{"date":477,"close":478},{"date":480,"close":481},{"date":483,"close":484},{"date":486,"close":381},{"date":488,"close":463},{"date":490,"close":491},{"date":493,"close":457},{"date":495,"close":463},{"date":497,"close":425},{"date":499,"close":500},{"date":502,"close":503},{"date":505,"close":506},{"date":508,"close":509},{"date":511,"close":512},{"date":514,"close":509},{"date":516,"close":517},{"date":519,"close":520},{"date":522,"close":523},{"date":525,"close":526},{"date":528,"close":529},{"date":531,"close":529},{"date":533,"close":534},{"date":536,"close":537},{"date":539,"close":540},{"date":542,"close":543},{"date":545,"close":546},{"date":548,"close":540},{"date":550,"close":551},{"date":553,"close":554},{"date":556,"close":557},{"date":559,"close":560},{"date":562,"close":546},{"date":564,"close":565},{"date":567,"close":568},{"date":570,"close":571},{"date":573,"close":574},{"date":576,"close":577},{"date":579,"close":580},{"date":582,"close":583},{"date":585,"close":586},{"date":588,"close":586},{"date":63,"close":590},{"date":592,"close":593},{"date":595,"close":596},{"date":598,"close":599},{"date":601,"close":602},{"date":604,"close":605},{"date":607,"close":608},{"date":610,"close":611},{"date":613,"close":614},{"date":616,"close":617},{"date":619,"close":602},{"date":621,"close":622},{"date":624,"close":577},{"date":626,"close":627},{"date":629,"close":630},{"date":632,"close":633},{"date":635,"close":551},{"date":637,"close":560},{"date":639,"close":557},{"date":641,"close":571},{"date":643,"close":586},{"date":645,"close":537},{"date":647,"close":648},{"date":650,"close":565},{"date":652,"close":653},{"date":655,"close":557},{"date":657,"close":557},{"date":659,"close":577},{"date":661,"close":662},{"date":664,"close":622},{"date":666,"close":667},{"date":669,"close":571},{"date":671,"close":583},{"date":673,"close":674},{"date":676,"close":674},{"date":678,"close":674},{"date":680,"close":630},{"date":682,"close":571},{"date":684,"close":627},{"date":686,"close":687},{"date":689,"close":583},{"date":691,"close":687},{"date":693,"close":565},{"date":695,"close":696},{"date":698,"close":583},{"date":700,"close":622},{"date":702,"close":574},{"date":704,"close":622},{"date":706,"close":707},{"date":709,"close":662},{"date":711,"close":611},{"date":713,"close":602},{"date":715,"close":602},{"date":717,"close":718},{"date":720,"close":721},{"date":723,"close":724},{"date":726,"close":727},{"date":729,"close":724},{"date":731,"close":732},{"date":734,"close":724},{"date":736,"close":724},{"date":738,"close":727},{"date":740,"close":727},{"date":742,"close":743},{"date":745,"close":602},{"date":747,"close":748},{"date":750,"close":751},{"date":47,"close":753},{"date":755,"close":756},{"date":758,"close":759},{"date":761,"close":762},{"date":764,"close":765},{"date":767,"close":765},{"date":769,"close":770},{"date":772,"close":762},{"date":774,"close":775},{"date":777,"close":778},{"date":780,"close":778},{"date":782,"close":783},{"date":785,"close":748},{"date":787,"close":788},{"date":790,"close":778},{"date":792,"close":778},{"date":794,"close":751},{"date":796,"close":762},{"date":798,"close":775},{"date":800,"close":765},{"date":802,"close":803},{"date":805,"close":759},{"date":807,"close":808},{"date":810,"close":811},{"date":813,"close":811},{"date":815,"close":816},{"date":818,"close":819},{"date":821,"close":775},{"date":823,"close":824},{"date":826,"close":827},{"date":829,"close":770},{"date":831,"close":775},{"date":833,"close":783},{"date":835,"close":819},{"date":837,"close":838},{"date":840,"close":788},{"date":842,"close":788},{"date":844,"close":845},{"date":847,"close":783},{"date":849,"close":819},{"date":851,"close":762},{"date":853,"close":854},{"date":856,"close":816},{"date":858,"close":753},{"date":860,"close":861},{"date":863,"close":816},{"date":865,"close":808},{"date":867,"close":808},{"date":869,"close":870},{"date":872,"close":873},{"date":875,"close":803},{"date":877,"close":803},{"date":879,"close":808},{"date":881,"close":753},{"date":883,"close":884},{"date":886,"close":887},{"date":889,"close":890},{"date":892,"close":893},{"date":895,"close":896},{"date":898,"close":893},{"date":99,"close":900},{"count":909,"fetchedAt":1732,"source":904},"2026-10-28T15:05:46.941Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1734},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1736},"\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>",1793199946868]