[{"data":1,"prerenderedAt":1464},["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-EMO":25,"$fqwjbpl9qxwzn":26,"ticker-mcap-EMO":76,"ticker-profile-EMO":81,"ticker-earnings-EMO":94,"ticker-congress-EMO":126},{"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":72},{"identity":28,"transactions":33,"sectorSlug":50,"relatedTickers":51,"landing":70,"priceSeries":71},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1517518","ClearBridge Energy Midstream Opportunity Fund Inc.","Finance & Insurance","EMO",[34],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-27T12:00:18.000Z","0001104659-26-086856-0","4","See Remarks","Corebridge Financial, Inc.","","I",35.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1889539\u002F000110465926086856\u002F0001104659-26-086856-index.htm",134286,4730895.779999999,"J","2026-07-23","Other","non-discretionary","finance-insurance",[52,55,58,61,64,67],{"ticker":53,"issuerName":54},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":56,"issuerName":57},"CRCL","Circle Internet Group, Inc.",{"ticker":59,"issuerName":60},"CHYM","Chime Financial, Inc.",{"ticker":62,"issuerName":63},"HOOD","Robinhood Markets, Inc.",{"ticker":65,"issuerName":66},"TRUP","TRUPANION, INC.",{"ticker":68,"issuerName":69},"COIN","Coinbase Global, Inc.",[],[],{"count":73,"fetchedAt":74,"source":75},1,"2026-10-22T12:07:13.214Z","sqlite",{"data":77,"meta":79},{"value":25,"quality":78,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":73,"fetchedAt":80,"source":75},"2026-10-22T12:07:13.216Z",{"data":82,"meta":93},{"ticker":32,"ceo":83,"industry":84,"fullTimeEmployees":25,"ipoDate":85,"country":86,"state":87,"city":88,"website":89,"exchangeShort":25,"marketCap":25,"beta":90,"range52w":91,"fetchedAt":92},"Kenneth Donald Fuller","Asset Management","2011-06-14","US","NY","New York City","https:\u002F\u002Findividualinvestor.myleggmason.com\u002Fportal\u002Fserver.pt?open=512&objID=1434&cached=true&mode=2&userID=355661&mktcd=EMO",0.79783714,"41.54-54.9","2026-07-27T13:05:46.878Z",{"count":73,"fetchedAt":80,"source":75},{"data":95,"meta":125},{"ticker":32,"points":96},[97,101,105,109,113,117,121],{"ticker":32,"fiscalQuarter":98,"reportDate":99,"fiscalPeriodEnd":99,"epsActual":100,"epsEstimated":25,"time":25},"2022Q4","2022-11-30",0.2932,{"ticker":32,"fiscalQuarter":102,"reportDate":103,"fiscalPeriodEnd":103,"epsActual":104,"epsEstimated":25,"time":25},"2023Q2","2023-05-31",-3.082,{"ticker":32,"fiscalQuarter":106,"reportDate":107,"fiscalPeriodEnd":107,"epsActual":108,"epsEstimated":25,"time":25},"2024Q2","2024-04-12",8.16,{"ticker":32,"fiscalQuarter":110,"reportDate":111,"fiscalPeriodEnd":111,"epsActual":112,"epsEstimated":25,"time":25},"2024Q3","2024-07-30",6.98,{"ticker":32,"fiscalQuarter":114,"reportDate":115,"fiscalPeriodEnd":115,"epsActual":116,"epsEstimated":25,"time":25},"2025Q1","2025-01-28",13.09,{"ticker":32,"fiscalQuarter":118,"reportDate":119,"fiscalPeriodEnd":119,"epsActual":120,"epsEstimated":25,"time":25},"2025Q3","2025-08-01",-4.05155,{"ticker":32,"fiscalQuarter":122,"reportDate":123,"fiscalPeriodEnd":123,"epsActual":124,"epsEstimated":25,"time":25},"2026Q1","2026-01-26",1.91,{"count":73,"fetchedAt":80,"source":75},{"data":127,"meta":1462},{"congressTrades":128,"insiderTrades":129,"priceHistory":131,"ticker":32},[],[130],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":47},[132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,868,870,873,876,878,880,883,886,888,890,893,895,898,901,904,907,910,913,915,918,921,924,927,929,932,935,938,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1178,1180,1182,1185,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1292,1295,1298,1300,1303,1306,1309,1312,1314,1316,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1411,1414,1417,1419,1422,1425,1428,1431,1433,1435,1437,1439,1441,1444,1447,1449,1452,1455,1457,1459],{"date":133,"close":134},"2021-10-29",24.010000228881836,{"date":136,"close":137},"2021-11-05",23.940000534057617,{"date":139,"close":140},"2021-11-12",24.100000381469727,{"date":142,"close":143},"2021-11-19",22.440000534057617,{"date":145,"close":146},"2021-11-26",22.6200008392334,{"date":148,"close":149},"2021-12-03",21.270000457763672,{"date":151,"close":152},"2021-12-10",21.649999618530273,{"date":154,"close":155},"2021-12-17",20.719999313354492,{"date":157,"close":158},"2021-12-23",21.209999084472656,{"date":160,"close":161},"2021-12-31",21.84000015258789,{"date":163,"close":164},"2022-01-07",23.84000015258789,{"date":166,"close":167},"2022-01-14",24.889999389648438,{"date":169,"close":170},"2022-01-21",23.56999969482422,{"date":172,"close":173},"2022-01-28",24.459999084472656,{"date":175,"close":176},"2022-02-04",26.18000030517578,{"date":178,"close":179},"2022-02-11",26.5,{"date":181,"close":182},"2022-02-18",24.520000457763672,{"date":184,"close":185},"2022-02-25",24.489999771118164,{"date":187,"close":188},"2022-03-04",26.75,{"date":190,"close":191},"2022-03-11",26.25,{"date":193,"close":194},"2022-03-18",25.690000534057617,{"date":196,"close":197},"2022-03-25",27.940000534057617,{"date":199,"close":200},"2022-04-01",28.799999237060547,{"date":202,"close":203},"2022-04-08",28.469999313354492,{"date":205,"close":206},"2022-04-14",29.59000015258789,{"date":208,"close":209},"2022-04-22",28.760000228881836,{"date":211,"close":212},"2022-04-29",27.6299991607666,{"date":214,"close":215},"2022-05-06",29.209999084472656,{"date":217,"close":218},"2022-05-13",26.389999389648438,{"date":220,"close":221},"2022-05-20",27.670000076293945,{"date":223,"close":224},"2022-05-27",30.1200008392334,{"date":226,"close":227},"2022-06-03",30.889999389648438,{"date":229,"close":230},"2022-06-10",29.43000030517578,{"date":232,"close":233},"2022-06-17",23,{"date":235,"close":236},"2022-06-24",23.110000610351562,{"date":238,"close":239},"2022-07-01",24.170000076293945,{"date":241,"close":242},"2022-07-08",24.229999542236328,{"date":244,"close":245},"2022-07-15",24.149999618530273,{"date":247,"close":248},"2022-07-22",25.40999984741211,{"date":250,"close":251},"2022-07-29",28.1200008392334,{"date":253,"close":254},"2022-08-05",27.06999969482422,{"date":256,"close":257},"2022-08-12",29.350000381469727,{"date":259,"close":260},"2022-08-19",30,{"date":262,"close":263},"2022-08-26",29.90999984741211,{"date":265,"close":266},"2022-09-02",28.739999771118164,{"date":268,"close":269},"2022-09-09",29.270000457763672,{"date":271,"close":221},"2022-09-16",{"date":273,"close":274},"2022-09-23",24.350000381469727,{"date":276,"close":277},"2022-09-30",25.010000228881836,{"date":279,"close":280},"2022-10-07",26.309999465942383,{"date":282,"close":283},"2022-10-14",26.299999237060547,{"date":285,"close":286},"2022-10-21",28.299999237060547,{"date":288,"close":289},"2022-10-28",30.09000015258789,{"date":291,"close":292},"2022-11-04",30.100000381469727,{"date":294,"close":295},"2022-11-11",30.600000381469727,{"date":297,"close":298},"2022-11-18",30.40999984741211,{"date":300,"close":301},"2022-11-25",29.8799991607666,{"date":303,"close":304},"2022-12-02",30.260000228881836,{"date":306,"close":307},"2022-12-09",27.799999237060547,{"date":309,"close":310},"2022-12-16",28.6200008392334,{"date":312,"close":313},"2022-12-23",29.299999237060547,{"date":315,"close":316},"2022-12-30",28.600000381469727,{"date":318,"close":319},"2023-01-06",28.75,{"date":321,"close":322},"2023-01-13",29.790000915527344,{"date":324,"close":325},"2023-01-20",30.170000076293945,{"date":327,"close":328},"2023-01-27",31.15999984741211,{"date":330,"close":331},"2023-02-03",30.700000762939453,{"date":333,"close":334},"2023-02-10",31.030000686645508,{"date":336,"close":337},"2023-02-17",30.510000228881836,{"date":339,"close":340},"2023-02-24",29.540000915527344,{"date":342,"close":343},"2023-03-03",30.549999237060547,{"date":345,"close":346},"2023-03-10",28.420000076293945,{"date":348,"close":191},"2023-03-17",{"date":350,"close":176},"2023-03-24",{"date":352,"close":353},"2023-03-31",28.239999771118164,{"date":355,"close":356},"2023-04-06",28.350000381469727,{"date":358,"close":359},"2023-04-14",29.020000457763672,{"date":361,"close":362},"2023-04-21",28.450000762939453,{"date":364,"close":365},"2023-04-28",28.270000457763672,{"date":367,"close":368},"2023-05-05",27.260000228881836,{"date":370,"close":371},"2023-05-12",26.920000076293945,{"date":373,"close":374},"2023-05-19",28.920000076293945,{"date":376,"close":377},"2023-05-26",27.760000228881836,{"date":379,"close":380},"2023-06-02",28.280000686645508,{"date":382,"close":383},"2023-06-09",29.149999618530273,{"date":385,"close":386},"2023-06-16",29.670000076293945,{"date":388,"close":389},"2023-06-23",28.209999084472656,{"date":391,"close":392},"2023-06-30",29.860000610351562,{"date":394,"close":395},"2023-07-07",29.510000228881836,{"date":397,"close":398},"2023-07-14",30.350000381469727,{"date":400,"close":401},"2023-07-21",31.280000686645508,{"date":403,"close":404},"2023-07-28",31.56999969482422,{"date":406,"close":407},"2023-08-04",31.360000610351562,{"date":409,"close":410},"2023-08-11",32.31999969482422,{"date":412,"close":413},"2023-08-18",31.520000457763672,{"date":415,"close":416},"2023-08-25",30.899999618530273,{"date":418,"close":419},"2023-09-01",31.889999389648438,{"date":421,"close":422},"2023-09-08",31.540000915527344,{"date":424,"close":425},"2023-09-15",31.760000228881836,{"date":427,"close":428},"2023-09-22",32.27000045776367,{"date":430,"close":431},"2023-09-29",31.700000762939453,{"date":433,"close":434},"2023-10-06",30.229999542236328,{"date":436,"close":437},"2023-10-13",32.16999816894531,{"date":439,"close":440},"2023-10-20",31.399999618530273,{"date":442,"close":443},"2023-10-27",30.959999084472656,{"date":445,"close":446},"2023-11-03",33.130001068115234,{"date":448,"close":449},"2023-11-10",32.119998931884766,{"date":451,"close":452},"2023-11-17",33.61000061035156,{"date":454,"close":455},"2023-11-24",32.810001373291016,{"date":457,"close":458},"2023-12-01",34.939998626708984,{"date":460,"close":461},"2023-12-08",33.72999954223633,{"date":463,"close":464},"2023-12-15",33.349998474121094,{"date":466,"close":467},"2023-12-22",33.09000015258789,{"date":469,"close":470},"2023-12-29",34.91999816894531,{"date":472,"close":473},"2024-01-05",34.70000076293945,{"date":475,"close":476},"2024-01-12",34.90999984741211,{"date":478,"close":479},"2024-01-19",33.95000076293945,{"date":481,"close":482},"2024-01-26",35.810001373291016,{"date":484,"close":485},"2024-02-02",35.43000030517578,{"date":487,"close":488},"2024-02-09",35.22999954223633,{"date":490,"close":491},"2024-02-16",36.56999969482422,{"date":493,"close":494},"2024-02-23",37.29999923706055,{"date":496,"close":497},"2024-03-01",37.65999984741211,{"date":499,"close":500},"2024-03-08",38.36000061035156,{"date":502,"close":503},"2024-03-15",38.75,{"date":505,"close":506},"2024-03-22",39.70000076293945,{"date":508,"close":509},"2024-03-28",40.61000061035156,{"date":511,"close":512},"2024-04-05",41.31999969482422,{"date":107,"close":514},39.91999816894531,{"date":516,"close":517},"2024-04-19",40.31999969482422,{"date":519,"close":520},"2024-04-26",41.369998931884766,{"date":522,"close":523},"2024-05-03",41.15999984741211,{"date":525,"close":526},"2024-05-10",42.2599983215332,{"date":528,"close":529},"2024-05-17",43.27000045776367,{"date":531,"close":532},"2024-05-24",41.61000061035156,{"date":534,"close":535},"2024-05-31",42.20000076293945,{"date":537,"close":538},"2024-06-07",42.15999984741211,{"date":540,"close":541},"2024-06-14",41.75,{"date":543,"close":544},"2024-06-21",39.90999984741211,{"date":546,"close":547},"2024-06-28",41.220001220703125,{"date":549,"close":550},"2024-07-05",40.90999984741211,{"date":552,"close":553},"2024-07-12",41.209999084472656,{"date":555,"close":556},"2024-07-19",41,{"date":558,"close":559},"2024-07-26",40.279998779296875,{"date":561,"close":562},"2024-08-02",38.65999984741211,{"date":564,"close":565},"2024-08-09",39.380001068115234,{"date":567,"close":568},"2024-08-16",40.02000045776367,{"date":570,"close":568},"2024-08-23",{"date":572,"close":573},"2024-08-30",40.91999816894531,{"date":575,"close":576},"2024-09-06",40.189998626708984,{"date":578,"close":579},"2024-09-13",40.77000045776367,{"date":581,"close":582},"2024-09-20",42.040000915527344,{"date":584,"close":585},"2024-09-27",41.86000061035156,{"date":587,"close":588},"2024-10-04",42.34000015258789,{"date":590,"close":591},"2024-10-11",43.959999084472656,{"date":593,"close":594},"2024-10-18",44.0099983215332,{"date":596,"close":597},"2024-10-25",43.93000030517578,{"date":599,"close":600},"2024-11-01",42.720001220703125,{"date":602,"close":603},"2024-11-08",46.20000076293945,{"date":605,"close":606},"2024-11-15",47.75,{"date":608,"close":609},"2024-11-22",49.790000915527344,{"date":611,"close":612},"2024-11-29",50.4900016784668,{"date":614,"close":615},"2024-12-06",49.060001373291016,{"date":617,"close":618},"2024-12-13",46.93000030517578,{"date":620,"close":621},"2024-12-20",45,{"date":623,"close":624},"2024-12-27",45.86000061035156,{"date":626,"close":627},"2025-01-03",46.75,{"date":629,"close":630},"2025-01-10",47,{"date":632,"close":633},"2025-01-17",50.41999816894531,{"date":635,"close":636},"2025-01-24",50.75,{"date":638,"close":639},"2025-01-31",49.38999938964844,{"date":641,"close":642},"2025-02-07",49.18000030517578,{"date":644,"close":645},"2025-02-14",49.5,{"date":647,"close":648},"2025-02-21",48.959999084472656,{"date":650,"close":651},"2025-02-28",49.369998931884766,{"date":653,"close":654},"2025-03-07",47.029998779296875,{"date":656,"close":657},"2025-03-14",47.900001525878906,{"date":659,"close":660},"2025-03-21",49.70000076293945,{"date":662,"close":663},"2025-03-28",49.29999923706055,{"date":665,"close":666},"2025-04-04",44.290000915527344,{"date":668,"close":669},"2025-04-11",42.529998779296875,{"date":671,"close":672},"2025-04-17",44.93000030517578,{"date":674,"close":675},"2025-04-25",46.060001373291016,{"date":677,"close":678},"2025-05-02",45.77000045776367,{"date":680,"close":681},"2025-05-09",45.209999084472656,{"date":683,"close":684},"2025-05-16",47.119998931884766,{"date":686,"close":687},"2025-05-23",45.540000915527344,{"date":689,"close":690},"2025-05-30",46.33000183105469,{"date":692,"close":693},"2025-06-06",46.63999938964844,{"date":695,"close":696},"2025-06-13",46.72999954223633,{"date":698,"close":699},"2025-06-20",46.83000183105469,{"date":701,"close":702},"2025-06-27",47.34000015258789,{"date":704,"close":705},"2025-07-03",47.68000030517578,{"date":707,"close":708},"2025-07-11",47.45000076293945,{"date":710,"close":711},"2025-07-18",49.2400016784668,{"date":713,"close":714},"2025-07-25",46.209999084472656,{"date":119,"close":716},47.470001220703125,{"date":718,"close":606},"2025-08-08",{"date":720,"close":721},"2025-08-15",47.849998474121094,{"date":723,"close":724},"2025-08-22",47.25,{"date":726,"close":727},"2025-08-29",48.70000076293945,{"date":729,"close":730},"2025-09-05",47.4900016784668,{"date":732,"close":733},"2025-09-12",46.47999954223633,{"date":735,"close":736},"2025-09-19",45.70000076293945,{"date":738,"close":739},"2025-09-26",45.15999984741211,{"date":741,"close":742},"2025-10-03",44.619998931884766,{"date":744,"close":745},"2025-10-10",42.22999954223633,{"date":747,"close":748},"2025-10-17",42.16999816894531,{"date":750,"close":751},"2025-10-20",42.31999969482422,{"date":753,"close":754},"2025-10-21",42.310001373291016,{"date":756,"close":757},"2025-10-22",42.97999954223633,{"date":759,"close":760},"2025-10-23",43.209999084472656,{"date":762,"close":763},"2025-10-24",42.91999816894531,{"date":765,"close":766},"2025-10-27",43.25,{"date":768,"close":769},"2025-10-28",43.16999816894531,{"date":771,"close":772},"2025-10-29",42.599998474121094,{"date":774,"close":775},"2025-10-30",42.439998626708984,{"date":777,"close":778},"2025-10-31",42.560001373291016,{"date":780,"close":781},"2025-11-03",42.5,{"date":783,"close":784},"2025-11-04",42.02000045776367,{"date":786,"close":787},"2025-11-05",42.150001525878906,{"date":789,"close":790},"2025-11-06",41.93000030517578,{"date":792,"close":793},"2025-11-07",41.880001068115234,{"date":795,"close":796},"2025-11-10",42.130001068115234,{"date":798,"close":799},"2025-11-11",42.939998626708984,{"date":801,"close":802},"2025-11-12",43.08000183105469,{"date":804,"close":805},"2025-11-13",42.70000076293945,{"date":807,"close":808},"2025-11-14",43.630001068115234,{"date":810,"close":811},"2025-11-17",43.90999984741211,{"date":813,"close":814},"2025-11-18",44.38999938964844,{"date":816,"close":817},"2025-11-19",44.34000015258789,{"date":819,"close":820},"2025-11-20",44,{"date":822,"close":823},"2025-11-21",43.970001220703125,{"date":825,"close":826},"2025-11-24",43.709999084472656,{"date":828,"close":829},"2025-11-25",43.939998626708984,{"date":831,"close":832},"2025-11-26",44.68000030517578,{"date":834,"close":835},"2025-11-28",45.54999923706055,{"date":837,"close":838},"2025-12-01",45.68000030517578,{"date":840,"close":841},"2025-12-02",45.099998474121094,{"date":843,"close":844},"2025-12-03",45.47999954223633,{"date":846,"close":687},"2025-12-04",{"date":848,"close":849},"2025-12-05",45.97999954223633,{"date":851,"close":852},"2025-12-08",45.13999938964844,{"date":854,"close":855},"2025-12-09",44.650001525878906,{"date":857,"close":858},"2025-12-10",44.369998931884766,{"date":860,"close":861},"2025-12-11",43.91999816894531,{"date":863,"close":864},"2025-12-12",44.040000915527344,{"date":866,"close":867},"2025-12-15",44.27000045776367,{"date":869,"close":820},"2025-12-16",{"date":871,"close":872},"2025-12-17",43.81999969482422,{"date":874,"close":875},"2025-12-18",44.13999938964844,{"date":877,"close":594},"2025-12-19",{"date":879,"close":817},"2025-12-22",{"date":881,"close":882},"2025-12-23",44.18000030517578,{"date":884,"close":885},"2025-12-24",44.380001068115234,{"date":887,"close":858},"2025-12-26",{"date":889,"close":811},"2025-12-29",{"date":891,"close":892},"2025-12-30",44.220001220703125,{"date":894,"close":855},"2025-12-31",{"date":896,"close":897},"2026-01-02",45.0099983215332,{"date":899,"close":900},"2026-01-05",44.56999969482422,{"date":902,"close":903},"2026-01-06",44.400001525878906,{"date":905,"close":906},"2026-01-07",44.349998474121094,{"date":908,"close":909},"2026-01-08",44.439998626708984,{"date":911,"close":912},"2026-01-09",44.900001525878906,{"date":914,"close":736},"2026-01-12",{"date":916,"close":917},"2026-01-13",46.720001220703125,{"date":919,"close":920},"2026-01-14",46.54999923706055,{"date":922,"close":923},"2026-01-15",46.540000915527344,{"date":925,"close":926},"2026-01-16",47.099998474121094,{"date":928,"close":696},"2026-01-20",{"date":930,"close":931},"2026-01-21",46.79999923706055,{"date":933,"close":934},"2026-01-22",46.65999984741211,{"date":936,"close":937},"2026-01-23",46.70000076293945,{"date":123,"close":939},46.61000061035156,{"date":941,"close":942},"2026-01-27",46.849998474121094,{"date":944,"close":945},"2026-01-28",47.220001220703125,{"date":947,"close":948},"2026-01-29",48.310001373291016,{"date":950,"close":951},"2026-01-30",48.599998474121094,{"date":953,"close":954},"2026-02-02",47.970001220703125,{"date":956,"close":957},"2026-02-03",47.70000076293945,{"date":959,"close":960},"2026-02-04",47.689998626708984,{"date":962,"close":963},"2026-02-05",47.599998474121094,{"date":965,"close":966},"2026-02-06",48.63999938964844,{"date":968,"close":969},"2026-02-09",48.93000030517578,{"date":971,"close":972},"2026-02-10",49.65999984741211,{"date":974,"close":975},"2026-02-11",49.779998779296875,{"date":977,"close":978},"2026-02-12",50.29999923706055,{"date":980,"close":981},"2026-02-13",50.5,{"date":983,"close":984},"2026-02-17",50.86000061035156,{"date":986,"close":987},"2026-02-18",50.849998474121094,{"date":989,"close":990},"2026-02-19",51.15999984741211,{"date":992,"close":993},"2026-02-20",50.88999938964844,{"date":995,"close":996},"2026-02-23",51.20000076293945,{"date":998,"close":999},"2026-02-24",51.439998626708984,{"date":1001,"close":1002},"2026-02-25",51.5,{"date":1004,"close":1005},"2026-02-26",51.25,{"date":1007,"close":1008},"2026-02-27",51.7400016784668,{"date":1010,"close":1011},"2026-03-02",53.29999923706055,{"date":1013,"close":1014},"2026-03-03",52.31999969482422,{"date":1016,"close":1017},"2026-03-04",52.16999816894531,{"date":1019,"close":1020},"2026-03-05",52.099998474121094,{"date":1022,"close":1023},"2026-03-06",52.150001525878906,{"date":1025,"close":1026},"2026-03-09",51.189998626708984,{"date":1028,"close":1029},"2026-03-10",51.27000045776367,{"date":1031,"close":1008},"2026-03-11",{"date":1033,"close":1034},"2026-03-12",51.720001220703125,{"date":1036,"close":1037},"2026-03-13",51.75,{"date":1039,"close":1040},"2026-03-16",52.2599983215332,{"date":1042,"close":1043},"2026-03-17",52.40999984741211,{"date":1045,"close":1046},"2026-03-18",52.20000076293945,{"date":1048,"close":1049},"2026-03-19",53.209999084472656,{"date":1051,"close":1052},"2026-03-20",53.34000015258789,{"date":1054,"close":1011},"2026-03-23",{"date":1056,"close":1057},"2026-03-24",53.790000915527344,{"date":1059,"close":1060},"2026-03-25",54.20000076293945,{"date":1062,"close":1063},"2026-03-26",53.25,{"date":1065,"close":1066},"2026-03-27",53.0099983215332,{"date":1068,"close":1069},"2026-03-30",53.310001373291016,{"date":1071,"close":1072},"2026-03-31",52.81999969482422,{"date":1074,"close":1075},"2026-04-01",51,{"date":1077,"close":1078},"2026-04-02",51.08000183105469,{"date":1080,"close":1081},"2026-04-06",51.04999923706055,{"date":1083,"close":1081},"2026-04-07",{"date":1085,"close":1086},"2026-04-08",50.34000015258789,{"date":1088,"close":1089},"2026-04-09",50.459999084472656,{"date":1091,"close":1092},"2026-04-10",50.349998474121094,{"date":1094,"close":1095},"2026-04-13",50.369998931884766,{"date":1097,"close":1098},"2026-04-14",49.31999969482422,{"date":1100,"close":1101},"2026-04-15",49.099998474121094,{"date":1103,"close":1104},"2026-04-16",49.15999984741211,{"date":1106,"close":1107},"2026-04-17",48.439998626708984,{"date":1109,"close":1110},"2026-04-20",48.95000076293945,{"date":1112,"close":1113},"2026-04-21",49.290000915527344,{"date":1115,"close":1116},"2026-04-22",49.689998626708984,{"date":1118,"close":639},"2026-04-23",{"date":1120,"close":1121},"2026-04-24",49.0099983215332,{"date":1123,"close":1124},"2026-04-27",49.06999969482422,{"date":1126,"close":1127},"2026-04-28",49.22999954223633,{"date":1129,"close":1130},"2026-04-29",50.70000076293945,{"date":1132,"close":1133},"2026-04-30",51.7599983215332,{"date":1135,"close":1002},"2026-05-01",{"date":1137,"close":1138},"2026-05-04",51.40999984741211,{"date":1140,"close":996},"2026-05-05",{"date":1142,"close":1143},"2026-05-06",49.540000915527344,{"date":1145,"close":1146},"2026-05-07",49.869998931884766,{"date":1148,"close":1149},"2026-05-08",49.400001525878906,{"date":1151,"close":1152},"2026-05-11",49.9900016784668,{"date":1154,"close":1155},"2026-05-12",50.470001220703125,{"date":1157,"close":1158},"2026-05-13",50.43000030517578,{"date":1160,"close":1161},"2026-05-14",51.9900016784668,{"date":1163,"close":1164},"2026-05-15",52.400001525878906,{"date":1166,"close":1167},"2026-05-18",52.25,{"date":1169,"close":1170},"2026-05-19",52.79999923706055,{"date":1172,"close":1167},"2026-05-20",{"date":1174,"close":1175},"2026-05-21",51.90999984741211,{"date":1177,"close":1161},"2026-05-22",{"date":1179,"close":1029},"2026-05-26",{"date":1181,"close":978},"2026-05-27",{"date":1183,"close":1184},"2026-05-28",50.529998779296875,{"date":1186,"close":1143},"2026-05-29",{"date":1188,"close":1189},"2026-06-01",49.59000015258789,{"date":1191,"close":1192},"2026-06-02",50,{"date":1194,"close":1195},"2026-06-03",49.88999938964844,{"date":1197,"close":1198},"2026-06-04",50.13999938964844,{"date":1200,"close":1201},"2026-06-05",50.2599983215332,{"date":1203,"close":978},"2026-06-08",{"date":1205,"close":1206},"2026-06-09",50.060001373291016,{"date":1208,"close":1209},"2026-06-10",50.7599983215332,{"date":1211,"close":1212},"2026-06-11",50.2400016784668,{"date":1214,"close":1215},"2026-06-12",50.290000915527344,{"date":1217,"close":1218},"2026-06-15",49.43000030517578,{"date":1220,"close":1101},"2026-06-16",{"date":1222,"close":1223},"2026-06-17",48.650001525878906,{"date":1225,"close":1226},"2026-06-18",48.81999969482422,{"date":1228,"close":1229},"2026-06-22",49.47999954223633,{"date":1231,"close":1232},"2026-06-23",49.75,{"date":1234,"close":1124},"2026-06-24",{"date":1236,"close":1237},"2026-06-25",49.41999816894531,{"date":1239,"close":1240},"2026-06-26",49.56999969482422,{"date":1242,"close":1243},"2026-06-29",49.7400016784668,{"date":1245,"close":1246},"2026-06-30",50.099998474121094,{"date":1248,"close":1249},"2026-07-01",49.36000061035156,{"date":1251,"close":1252},"2026-07-02",49.279998779296875,{"date":1254,"close":1255},"2026-07-06",49.25,{"date":1257,"close":978},"2026-07-07",{"date":1259,"close":1260},"2026-07-08",50.59000015258789,{"date":1262,"close":1263},"2026-07-09",50.5099983215332,{"date":1265,"close":1266},"2026-07-10",50.61000061035156,{"date":1268,"close":1269},"2026-07-13",51.63999938964844,{"date":1271,"close":1272},"2026-07-14",52.34000015258789,{"date":1274,"close":1275},"2026-07-15",51.97999954223633,{"date":1277,"close":1278},"2026-07-16",52.68000030517578,{"date":1280,"close":1278},"2026-07-17",{"date":1282,"close":1283},"2026-07-20",52.880001068115234,{"date":1285,"close":1286},"2026-07-21",52.4900016784668,{"date":1288,"close":1289},"2026-07-22",52.97999954223633,{"date":47,"close":1291},52.9900016784668,{"date":1293,"close":1294},"2026-07-27",51.4900016784668,{"date":1296,"close":1297},"2026-07-28",50.779998779296875,{"date":1299,"close":1158},"2026-07-29",{"date":1301,"close":1302},"2026-07-30",51.040000915527344,{"date":1304,"close":1305},"2026-07-31",51.619998931884766,{"date":1307,"close":1308},"2026-08-03",51.2599983215332,{"date":1310,"close":1311},"2026-08-04",51.09000015258789,{"date":1313,"close":1215},"2026-08-05",{"date":1315,"close":990},"2026-08-06",{"date":1317,"close":1075},"2026-08-07",{"date":1319,"close":1320},"2026-08-10",51.849998474121094,{"date":1322,"close":1323},"2026-08-11",52.189998626708984,{"date":1325,"close":1326},"2026-08-12",52.84000015258789,{"date":1328,"close":1289},"2026-08-13",{"date":1330,"close":1331},"2026-08-14",53.36000061035156,{"date":1333,"close":1334},"2026-08-17",53.880001068115234,{"date":1336,"close":1337},"2026-08-18",54.41999816894531,{"date":1339,"close":1340},"2026-08-19",54.369998931884766,{"date":1342,"close":1343},"2026-08-20",54.599998474121094,{"date":1345,"close":1346},"2026-08-21",54.560001373291016,{"date":1348,"close":1349},"2026-08-24",54.150001525878906,{"date":1351,"close":1352},"2026-08-25",54.040000915527344,{"date":1354,"close":1355},"2026-08-26",54.93000030517578,{"date":1357,"close":1358},"2026-08-27",54.77000045776367,{"date":1360,"close":1361},"2026-08-28",55.2400016784668,{"date":1363,"close":1364},"2026-08-31",54.779998779296875,{"date":1366,"close":1367},"2026-09-01",55.869998931884766,{"date":1369,"close":1370},"2026-09-02",55.470001220703125,{"date":1372,"close":1373},"2026-09-03",55.20000076293945,{"date":1375,"close":1376},"2026-09-04",54.279998779296875,{"date":1378,"close":1379},"2026-09-08",54.65999984741211,{"date":1381,"close":1382},"2026-09-09",55.220001220703125,{"date":1384,"close":1385},"2026-09-10",54.95000076293945,{"date":1387,"close":1388},"2026-09-11",55.029998779296875,{"date":1390,"close":1391},"2026-09-14",54.61000061035156,{"date":1393,"close":1394},"2026-09-15",54.68000030517578,{"date":1396,"close":1397},"2026-09-16",53.439998626708984,{"date":1399,"close":1011},"2026-09-17",{"date":1401,"close":1402},"2026-09-18",53.849998474121094,{"date":1404,"close":1405},"2026-09-21",53.77000045776367,{"date":1407,"close":1408},"2026-09-22",53.43000030517578,{"date":1410,"close":1283},"2026-09-23",{"date":1412,"close":1413},"2026-09-24",52.06999969482422,{"date":1415,"close":1416},"2026-09-25",51.38999938964844,{"date":1418,"close":1308},"2026-09-28",{"date":1420,"close":1421},"2026-09-29",50.83000183105469,{"date":1423,"close":1424},"2026-09-30",50.119998931884766,{"date":1426,"close":1427},"2026-10-01",49.939998626708984,{"date":1429,"close":1430},"2026-10-02",50.310001373291016,{"date":1432,"close":1215},"2026-10-05",{"date":1434,"close":1081},"2026-10-06",{"date":1436,"close":1086},"2026-10-07",{"date":1438,"close":1209},"2026-10-08",{"date":1440,"close":1026},"2026-10-09",{"date":1442,"close":1443},"2026-10-12",51.470001220703125,{"date":1445,"close":1446},"2026-10-13",51.310001373291016,{"date":1448,"close":1201},"2026-10-14",{"date":1450,"close":1451},"2026-10-15",49.66999816894531,{"date":1453,"close":1454},"2026-10-16",50.72999954223633,{"date":1456,"close":1075},"2026-10-19",{"date":1458,"close":1446},"2026-10-20",{"date":1460,"close":1461},"2026-10-21",51.630001068115234,{"count":73,"fetchedAt":1463,"source":75},"2026-10-22T12:07:13.231Z",1792670833055]