[{"data":1,"prerenderedAt":1324},["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-RQI":25,"$fJHQMPPEQwWAsEfFPXO-2icy3MCUS8D1OXOZH2Xufdio":26,"ticker-mcap-RQI":122,"ticker-profile-RQI":128,"ticker-earnings-RQI":141,"ticker-congress-RQI":145},{"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":118},{"identity":28,"transactions":33,"sectorSlug":98,"relatedTickers":99},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1157842","COHEN & STEERS QUALITY INCOME REALTY FUND INC","Finance & Insurance","RQI",[34,50,60,68,76,84,91],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T22:45:10.000Z","0001193125-26-308068-0","4","DERECHIN ADAM M","","D",12.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181440\u002F000119312526308068\u002F0001193125-26-308068-index.htm",7243,27839.243,88002.45,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T15:24:50.000Z","0001193125-26-307145-0","Portfolio Manager","Kirschner Mathew","Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790294\u002F000119312526307145\u002F0001193125-26-307145-index.htm",3579,8959,43484.85,{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T15:23:59.000Z","0001193125-26-307143-0","Magpiong Jane F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1655381\u002F000119312526307143\u002F0001193125-26-307143-index.htm",614,1557,7460.1,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T15:20:18.000Z","0001193125-26-307135-0","Junkans Dean","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635560\u002F000119312526307135\u002F0001193125-26-307135-index.htm",1885,7285.21,22902.75,{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T00:00:00.000Z","0001193125-26-307132-0","Clark Michael G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1365947\u002F000119312526307132\u002F0001193125-26-307132-index.htm",2590,6275.848,31468.5,{"cik":29,"filedAt":77,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307300-0","Harvey Joseph M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1299637\u002F000119312526307300\u002F0001193125-26-307300-index.htm",22041,44082.65,267798.15,{"cik":29,"filedAt":77,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307275-0","Rogers-Windsor Ramona Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850860\u002F000119312526307275\u002F0001193125-26-307275-index.htm",425,1643.7831,5163.75,"finance-insurance",[100,103,106,109,112,115],{"ticker":101,"issuerName":102},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":104,"issuerName":105},"CRCL","Circle Internet Group, Inc.",{"ticker":107,"issuerName":108},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":110,"issuerName":111},"COIN","Coinbase Global, Inc.",{"ticker":113,"issuerName":114},"TRUP","TRUPANION, INC.",{"ticker":116,"issuerName":117},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":119,"fetchedAt":120,"source":121},7,"2026-08-11T14:13:32.836Z","sqlite",{"data":123,"meta":125},{"value":25,"quality":124,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":126,"fetchedAt":127,"source":121},1,"2026-08-11T14:13:32.837Z",{"data":129,"meta":140},{"ticker":32,"ceo":130,"industry":131,"fullTimeEmployees":4,"ipoDate":132,"country":133,"state":134,"city":135,"website":136,"exchangeShort":25,"marketCap":25,"beta":137,"range52w":138,"fetchedAt":139},"Adam Derechin","Asset Management","2002-02-26","US","NY","New York City","https:\u002F\u002Fwww.cohenandsteers.com\u002Ffunds\u002Fquality-income-realty-fund",1.438,"11.3-13.57","2026-07-30T17:01:20.781Z",{"count":126,"fetchedAt":127,"source":121},{"data":142,"meta":144},{"ticker":32,"points":143},[],{"count":126,"fetchedAt":127,"source":121},{"data":146,"meta":1322},{"congressTrades":147,"insiderTrades":148,"priceHistory":156,"ticker":32},[],[149,150,151,152,153,154,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":77,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":77,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":47},[157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,258,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,427,430,433,435,437,439,441,444,446,449,452,454,457,460,462,464,467,469,472,475,478,481,484,487,490,493,496,498,501,503,506,509,512,514,517,520,523,525,528,531,534,537,540,543,545,548,551,554,557,560,562,564,566,569,571,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,620,623,626,629,632,635,637,639,642,645,648,651,654,656,658,661,663,666,669,672,674,677,680,683,686,689,691,694,697,700,703,706,709,712,715,717,720,723,726,728,730,733,736,739,741,743,746,749,752,755,758,761,763,765,767,770,773,775,777,780,782,784,787,789,791,794,797,800,802,804,806,809,811,813,815,817,819,821,823,825,827,829,831,833,836,838,840,842,844,846,848,851,853,855,857,859,861,863,865,867,869,871,873,875,877,879,881,883,885,887,889,891,893,896,899,901,903,906,908,910,912,914,917,920,922,924,926,928,930,932,934,936,938,940,942,944,946,949,952,954,956,959,961,963,966,968,971,973,975,977,979,981,984,986,989,991,994,997,1000,1003,1006,1008,1011,1013,1015,1017,1019,1021,1024,1026,1028,1030,1033,1036,1038,1040,1043,1046,1049,1052,1055,1058,1060,1062,1065,1067,1069,1071,1073,1076,1079,1081,1083,1085,1088,1090,1092,1094,1096,1098,1100,1103,1105,1107,1109,1111,1114,1116,1118,1120,1122,1124,1126,1129,1131,1133,1135,1137,1140,1143,1146,1148,1150,1153,1155,1158,1160,1163,1166,1169,1171,1174,1177,1179,1182,1184,1186,1188,1190,1193,1195,1198,1201,1203,1205,1208,1211,1213,1215,1217,1219,1221,1223,1226,1229,1232,1234,1236,1238,1240,1242,1244,1247,1249,1252,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1282,1284,1286,1288,1290,1292,1294,1296,1299,1302,1305,1307,1309,1311,1314,1316,1318,1320],{"date":158,"close":159},"2021-08-13",16.520000457763672,{"date":161,"close":162},"2021-08-20",15.729999542236328,{"date":164,"close":165},"2021-08-27",15.880000114440918,{"date":167,"close":168},"2021-09-03",16.690000534057617,{"date":170,"close":171},"2021-09-10",16.09000015258789,{"date":173,"close":174},"2021-09-17",15.819999694824219,{"date":176,"close":177},"2021-09-24",15.460000038146973,{"date":179,"close":180},"2021-10-01",15.1899995803833,{"date":182,"close":183},"2021-10-08",15.279999732971191,{"date":185,"close":186},"2021-10-15",15.869999885559082,{"date":188,"close":189},"2021-10-22",16.3799991607666,{"date":191,"close":192},"2021-10-29",16.6299991607666,{"date":194,"close":195},"2021-11-05",16.950000762939453,{"date":197,"close":198},"2021-11-12",17.100000381469727,{"date":200,"close":201},"2021-11-19",16.84000015258789,{"date":203,"close":204},"2021-11-26",16.56999969482422,{"date":206,"close":207},"2021-12-03",16.010000228881836,{"date":209,"close":210},"2021-12-10",16.65999984741211,{"date":212,"close":213},"2021-12-17",17.139999389648438,{"date":215,"close":216},"2021-12-23",17.549999237060547,{"date":218,"close":219},"2021-12-31",18.219999313354492,{"date":221,"close":222},"2022-01-07",17.350000381469727,{"date":224,"close":225},"2022-01-14",17.010000228881836,{"date":227,"close":228},"2022-01-21",15.670000076293945,{"date":230,"close":231},"2022-01-28",16.309999465942383,{"date":233,"close":234},"2022-02-04",16.25,{"date":236,"close":237},"2022-02-11",15.9399995803833,{"date":239,"close":240},"2022-02-18",15.119999885559082,{"date":242,"close":243},"2022-02-25",15.920000076293945,{"date":245,"close":246},"2022-03-04",16.170000076293945,{"date":248,"close":249},"2022-03-11",15.630000114440918,{"date":251,"close":252},"2022-03-18",16.030000686645508,{"date":254,"close":255},"2022-03-25",16.079999923706055,{"date":257,"close":201},"2022-04-01",{"date":259,"close":189},"2022-04-08",{"date":261,"close":262},"2022-04-14",15.979999542236328,{"date":264,"close":265},"2022-04-22",16.270000457763672,{"date":267,"close":268},"2022-04-29",15.329999923706055,{"date":270,"close":271},"2022-05-06",14.5600004196167,{"date":273,"close":274},"2022-05-13",13.739999771118164,{"date":276,"close":277},"2022-05-20",13.399999618530273,{"date":279,"close":280},"2022-05-27",14.899999618530273,{"date":282,"close":283},"2022-06-03",14.6899995803833,{"date":285,"close":286},"2022-06-10",13.989999771118164,{"date":288,"close":289},"2022-06-17",12.9399995803833,{"date":291,"close":292},"2022-06-24",13.520000457763672,{"date":294,"close":295},"2022-07-01",13.9399995803833,{"date":297,"close":298},"2022-07-08",14.079999923706055,{"date":300,"close":301},"2022-07-15",14,{"date":303,"close":304},"2022-07-22",14.529999732971191,{"date":306,"close":307},"2022-07-29",15.5,{"date":309,"close":183},"2022-08-05",{"date":311,"close":237},"2022-08-12",{"date":313,"close":314},"2022-08-19",15.149999618530273,{"date":316,"close":317},"2022-08-26",14.720000267028809,{"date":319,"close":320},"2022-09-02",14.279999732971191,{"date":322,"close":323},"2022-09-09",14.84000015258789,{"date":325,"close":326},"2022-09-16",13.380000114440918,{"date":328,"close":329},"2022-09-23",11.859999656677246,{"date":331,"close":332},"2022-09-30",11.25,{"date":334,"close":335},"2022-10-07",11.199999809265137,{"date":337,"close":338},"2022-10-14",10.989999771118164,{"date":340,"close":341},"2022-10-21",11.130000114440918,{"date":343,"close":344},"2022-10-28",12.239999771118164,{"date":346,"close":347},"2022-11-04",12.039999961853027,{"date":349,"close":350},"2022-11-11",12.880000114440918,{"date":352,"close":353},"2022-11-18",12.34000015258789,{"date":355,"close":356},"2022-11-25",12.640000343322754,{"date":358,"close":359},"2022-12-02",13.270000457763672,{"date":361,"close":362},"2022-12-09",12.470000267028809,{"date":364,"close":365},"2022-12-16",12.180000305175781,{"date":367,"close":368},"2022-12-23",11.779999732971191,{"date":370,"close":371},"2022-12-30",11.5,{"date":373,"close":374},"2023-01-06",12.399999618530273,{"date":376,"close":377},"2023-01-13",13.220000267028809,{"date":379,"close":380},"2023-01-20",12.970000267028809,{"date":382,"close":383},"2023-01-27",13.149999618530273,{"date":385,"close":386},"2023-02-03",13.59000015258789,{"date":388,"close":389},"2023-02-10",13.510000228881836,{"date":391,"close":392},"2023-02-17",13.069999694824219,{"date":394,"close":395},"2023-02-24",12.520000457763672,{"date":397,"close":398},"2023-03-03",12.609999656677246,{"date":400,"close":401},"2023-03-10",11.5600004196167,{"date":403,"close":404},"2023-03-17",11.220000267028809,{"date":406,"close":407},"2023-03-24",11.010000228881836,{"date":409,"close":410},"2023-03-31",11.920000076293945,{"date":412,"close":413},"2023-04-06",11.619999885559082,{"date":415,"close":416},"2023-04-14",11.399999618530273,{"date":418,"close":419},"2023-04-21",11.489999771118164,{"date":421,"close":422},"2023-04-28",11.720000267028809,{"date":424,"close":371},"2023-05-05",{"date":426,"close":404},"2023-05-12",{"date":428,"close":429},"2023-05-19",11,{"date":431,"close":432},"2023-05-26",10.949999809265137,{"date":434,"close":416},"2023-06-02",{"date":436,"close":416},"2023-06-09",{"date":438,"close":401},"2023-06-16",{"date":440,"close":341},"2023-06-23",{"date":442,"close":443},"2023-06-30",11.600000381469727,{"date":445,"close":422},"2023-07-07",{"date":447,"close":448},"2023-07-14",11.930000305175781,{"date":450,"close":451},"2023-07-21",11.970000267028809,{"date":453,"close":410},"2023-07-28",{"date":455,"close":456},"2023-08-04",11.640000343322754,{"date":458,"close":459},"2023-08-11",11.739999771118164,{"date":461,"close":335},"2023-08-18",{"date":463,"close":404},"2023-08-25",{"date":465,"close":466},"2023-09-01",11.4399995803833,{"date":468,"close":341},"2023-09-08",{"date":470,"close":471},"2023-09-15",11.149999618530273,{"date":473,"close":474},"2023-09-22",10.59000015258789,{"date":476,"close":477},"2023-09-29",10.119999885559082,{"date":479,"close":480},"2023-10-06",9.850000381469727,{"date":482,"close":483},"2023-10-13",9.739999771118164,{"date":485,"close":486},"2023-10-20",9.449999809265137,{"date":488,"close":489},"2023-10-27",9.229999542236328,{"date":491,"close":492},"2023-11-03",10.5600004196167,{"date":494,"close":495},"2023-11-10",10.010000228881836,{"date":497,"close":474},"2023-11-17",{"date":499,"close":500},"2023-11-24",11.039999961853027,{"date":502,"close":459},"2023-12-01",{"date":504,"close":505},"2023-12-08",11.350000381469727,{"date":507,"close":508},"2023-12-15",11.890000343322754,{"date":510,"close":511},"2023-12-22",11.850000381469727,{"date":513,"close":344},"2023-12-29",{"date":515,"close":516},"2024-01-05",12.210000038146973,{"date":518,"close":519},"2024-01-12",12.329999923706055,{"date":521,"close":522},"2024-01-19",11.800000190734863,{"date":524,"close":368},"2024-01-26",{"date":526,"close":527},"2024-02-02",11.899999618530273,{"date":529,"close":530},"2024-02-09",11.75,{"date":532,"close":533},"2024-02-16",11.630000114440918,{"date":535,"close":536},"2024-02-23",11.710000038146973,{"date":538,"close":539},"2024-03-01",12.010000228881836,{"date":541,"close":542},"2024-03-08",12.09000015258789,{"date":544,"close":456},"2024-03-15",{"date":546,"close":547},"2024-03-22",11.670000076293945,{"date":549,"close":550},"2024-03-28",12.079999923706055,{"date":552,"close":553},"2024-04-05",11.569999694824219,{"date":555,"close":556},"2024-04-12",11.239999771118164,{"date":558,"close":559},"2024-04-19",10.760000228881836,{"date":561,"close":338},"2024-04-26",{"date":563,"close":471},"2024-05-03",{"date":565,"close":416},"2024-05-10",{"date":567,"close":568},"2024-05-17",11.699999809265137,{"date":570,"close":416},"2024-05-24",{"date":572,"close":416},"2024-05-31",{"date":574,"close":575},"2024-06-07",11.550000190734863,{"date":577,"close":578},"2024-06-14",11.460000038146973,{"date":580,"close":581},"2024-06-21",11.390000343322754,{"date":583,"close":584},"2024-06-28",11.680000305175781,{"date":586,"close":587},"2024-07-05",11.649999618530273,{"date":589,"close":590},"2024-07-12",11.989999771118164,{"date":592,"close":593},"2024-07-19",12.220000267028809,{"date":595,"close":596},"2024-07-26",12.300000190734863,{"date":598,"close":599},"2024-08-02",12.8100004196167,{"date":601,"close":602},"2024-08-09",12.600000381469727,{"date":604,"close":605},"2024-08-16",12.6899995803833,{"date":607,"close":608},"2024-08-23",13.3100004196167,{"date":610,"close":611},"2024-08-30",13.5,{"date":613,"close":614},"2024-09-06",13.699999809265137,{"date":616,"close":617},"2024-09-13",14.09000015258789,{"date":619,"close":274},"2024-09-20",{"date":621,"close":622},"2024-09-27",14.069999694824219,{"date":624,"close":625},"2024-10-04",13.770000457763672,{"date":627,"close":628},"2024-10-11",13.670000076293945,{"date":630,"close":631},"2024-10-18",14.050000190734863,{"date":633,"close":634},"2024-10-25",13.84000015258789,{"date":636,"close":377},"2024-11-01",{"date":638,"close":628},"2024-11-08",{"date":640,"close":641},"2024-11-15",12.949999809265137,{"date":643,"close":644},"2024-11-22",13.630000114440918,{"date":646,"close":647},"2024-11-29",13.930000305175781,{"date":649,"close":650},"2024-12-06",13.350000381469727,{"date":652,"close":653},"2024-12-13",12.829999923706055,{"date":655,"close":365},"2024-12-20",{"date":657,"close":344},"2024-12-27",{"date":659,"close":660},"2025-01-03",12.279999732971191,{"date":662,"close":347},"2025-01-10",{"date":664,"close":665},"2025-01-17",12.710000038146973,{"date":667,"close":668},"2025-01-24",12.819999694824219,{"date":670,"close":671},"2025-01-31",12.789999961853027,{"date":673,"close":289},"2025-02-07",{"date":675,"close":676},"2025-02-14",12.890000343322754,{"date":678,"close":679},"2025-02-21",12.899999618530273,{"date":681,"close":682},"2025-02-28",13.260000228881836,{"date":684,"close":685},"2025-03-07",12.869999885559082,{"date":687,"close":688},"2025-03-14",12.420000076293945,{"date":690,"close":362},"2025-03-21",{"date":692,"close":693},"2025-03-28",12.489999771118164,{"date":695,"close":696},"2025-04-04",11.59000015258789,{"date":698,"close":699},"2025-04-11",11.359999656677246,{"date":701,"close":702},"2025-04-17",11.729999542236328,{"date":704,"close":705},"2025-04-25",11.880000114440918,{"date":707,"close":708},"2025-05-02",12.460000038146973,{"date":710,"close":711},"2025-05-09",12.369999885559082,{"date":713,"close":714},"2025-05-16",12.550000190734863,{"date":716,"close":347},"2025-05-23",{"date":718,"close":719},"2025-05-30",12.449999809265137,{"date":721,"close":722},"2025-06-06",12.510000228881836,{"date":724,"close":725},"2025-06-13",12.289999961853027,{"date":727,"close":725},"2025-06-20",{"date":729,"close":353},"2025-06-27",{"date":731,"close":732},"2025-07-03",12.539999961853027,{"date":734,"close":735},"2025-07-11",12.390000343322754,{"date":737,"close":738},"2025-07-18",12.380000114440918,{"date":740,"close":602},"2025-07-25",{"date":742,"close":593},"2025-08-01",{"date":744,"close":745},"2025-08-08",12.3100004196167,{"date":747,"close":748},"2025-08-11",12.1899995803833,{"date":750,"close":751},"2025-08-12",12.100000381469727,{"date":753,"close":754},"2025-08-13",12.170000076293945,{"date":756,"close":757},"2025-08-14",12.149999618530273,{"date":759,"close":760},"2025-08-15",12.140000343322754,{"date":762,"close":542},"2025-08-18",{"date":764,"close":725},"2025-08-19",{"date":766,"close":374},"2025-08-20",{"date":768,"close":769},"2025-08-21",12.359999656677246,{"date":771,"close":772},"2025-08-22",12.569999694824219,{"date":774,"close":693},"2025-08-25",{"date":776,"close":362},"2025-08-26",{"date":778,"close":779},"2025-08-27",12.479999542236328,{"date":781,"close":722},"2025-08-28",{"date":783,"close":732},"2025-08-29",{"date":785,"close":786},"2025-09-02",12.40999984741211,{"date":788,"close":519},"2025-09-03",{"date":790,"close":719},"2025-09-04",{"date":792,"close":793},"2025-09-05",12.630000114440918,{"date":795,"close":796},"2025-09-08",12.579999923706055,{"date":798,"close":799},"2025-09-09",12.5,{"date":801,"close":693},"2025-09-10",{"date":803,"close":605},"2025-09-11",{"date":805,"close":605},"2025-09-12",{"date":807,"close":808},"2025-09-15",12.649999618530273,{"date":810,"close":719},"2025-09-16",{"date":812,"close":779},"2025-09-17",{"date":814,"close":799},"2025-09-18",{"date":816,"close":735},"2025-09-19",{"date":818,"close":719},"2025-09-22",{"date":820,"close":362},"2025-09-23",{"date":822,"close":711},"2025-09-24",{"date":824,"close":660},"2025-09-25",{"date":826,"close":735},"2025-09-26",{"date":828,"close":719},"2025-09-29",{"date":830,"close":362},"2025-09-30",{"date":832,"close":799},"2025-10-01",{"date":834,"close":835},"2025-10-02",12.430000305175781,{"date":837,"close":719},"2025-10-03",{"date":839,"close":769},"2025-10-06",{"date":841,"close":786},"2025-10-07",{"date":843,"close":519},"2025-10-08",{"date":845,"close":593},"2025-10-09",{"date":847,"close":347},"2025-10-10",{"date":849,"close":850},"2025-10-13",12.130000114440918,{"date":852,"close":760},"2025-10-14",{"date":854,"close":745},"2025-10-15",{"date":856,"close":745},"2025-10-16",{"date":858,"close":725},"2025-10-17",{"date":860,"close":688},"2025-10-20",{"date":862,"close":711},"2025-10-21",{"date":864,"close":738},"2025-10-22",{"date":866,"close":769},"2025-10-23",{"date":868,"close":688},"2025-10-24",{"date":870,"close":799},"2025-10-27",{"date":872,"close":593},"2025-10-28",{"date":874,"close":448},"2025-10-29",{"date":876,"close":347},"2025-10-30",{"date":878,"close":542},"2025-10-31",{"date":880,"close":590},"2025-11-03",{"date":882,"close":448},"2025-11-04",{"date":884,"close":451},"2025-11-05",{"date":886,"close":508},"2025-11-06",{"date":888,"close":590},"2025-11-07",{"date":890,"close":550},"2025-11-10",{"date":892,"close":365},"2025-11-11",{"date":894,"close":895},"2025-11-12",12.029999732971191,{"date":897,"close":898},"2025-11-13",11.8100004196167,{"date":900,"close":898},"2025-11-14",{"date":902,"close":587},"2025-11-17",{"date":904,"close":905},"2025-11-18",11.65999984741211,{"date":907,"close":371},"2025-11-19",{"date":909,"close":466},"2025-11-20",{"date":911,"close":553},"2025-11-21",{"date":913,"close":568},"2025-11-24",{"date":915,"close":916},"2025-11-25",11.770000457763672,{"date":918,"close":919},"2025-11-26",11.9399995803833,{"date":921,"close":539},"2025-11-28",{"date":923,"close":329},"2025-12-01",{"date":925,"close":522},"2025-12-02",{"date":927,"close":368},"2025-12-03",{"date":929,"close":702},"2025-12-04",{"date":931,"close":422},"2025-12-05",{"date":933,"close":413},"2025-12-08",{"date":935,"close":466},"2025-12-09",{"date":937,"close":416},"2025-12-10",{"date":939,"close":581},"2025-12-11",{"date":941,"close":581},"2025-12-12",{"date":943,"close":466},"2025-12-15",{"date":945,"close":699},"2025-12-16",{"date":947,"close":948},"2025-12-17",11.430000305175781,{"date":950,"close":951},"2025-12-18",11.449999809265137,{"date":953,"close":951},"2025-12-19",{"date":955,"close":371},"2025-12-22",{"date":957,"close":958},"2025-12-23",11.479999542236328,{"date":960,"close":533},"2025-12-24",{"date":962,"close":587},"2025-12-26",{"date":964,"close":965},"2025-12-29",11.510000228881836,{"date":967,"close":553},"2025-12-30",{"date":969,"close":970},"2025-12-31",11.420000076293945,{"date":972,"close":578},"2026-01-02",{"date":974,"close":587},"2026-01-05",{"date":976,"close":916},"2026-01-06",{"date":978,"close":553},"2026-01-07",{"date":980,"close":568},"2026-01-08",{"date":982,"close":983},"2026-01-09",11.760000228881836,{"date":985,"close":705},"2026-01-12",{"date":987,"close":988},"2026-01-13",11.949999809265137,{"date":990,"close":347},"2026-01-14",{"date":992,"close":993},"2026-01-15",12.109999656677246,{"date":995,"close":996},"2026-01-16",12.260000228881836,{"date":998,"close":999},"2026-01-20",12.069999694824219,{"date":1001,"close":1002},"2026-01-21",12.15999984741211,{"date":1004,"close":1005},"2026-01-22",12.050000190734863,{"date":1007,"close":757},"2026-01-23",{"date":1009,"close":1010},"2026-01-26",12.199999809265137,{"date":1012,"close":748},"2026-01-27",{"date":1014,"close":451},"2026-01-28",{"date":1016,"close":748},"2026-01-29",{"date":1018,"close":593},"2026-01-30",{"date":1020,"close":593},"2026-02-02",{"date":1022,"close":1023},"2026-02-03",12.229999542236328,{"date":1025,"close":362},"2026-02-04",{"date":1027,"close":738},"2026-02-05",{"date":1029,"close":793},"2026-02-06",{"date":1031,"close":1032},"2026-02-09",12.779999732971191,{"date":1034,"close":1035},"2026-02-10",12.850000381469727,{"date":1037,"close":685},"2026-02-11",{"date":1039,"close":641},"2026-02-12",{"date":1041,"close":1042},"2026-02-13",13.210000038146973,{"date":1044,"close":1045},"2026-02-17",13.329999923706055,{"date":1047,"close":1048},"2026-02-18",13.109999656677246,{"date":1050,"close":1051},"2026-02-19",12.989999771118164,{"date":1053,"close":1054},"2026-02-20",13.050000190734863,{"date":1056,"close":1057},"2026-02-23",13.039999961853027,{"date":1059,"close":1048},"2026-02-24",{"date":1061,"close":1051},"2026-02-25",{"date":1063,"close":1064},"2026-02-26",13.199999809265137,{"date":1066,"close":608},"2026-02-27",{"date":1068,"close":650},"2026-03-02",{"date":1070,"close":377},"2026-03-03",{"date":1072,"close":608},"2026-03-04",{"date":1074,"close":1075},"2026-03-05",13.119999885559082,{"date":1077,"close":1078},"2026-03-06",12.90999984741211,{"date":1080,"close":599},"2026-03-09",{"date":1082,"close":808},"2026-03-10",{"date":1084,"close":362},"2026-03-11",{"date":1086,"close":1087},"2026-03-12",12.4399995803833,{"date":1089,"close":1087},"2026-03-13",{"date":1091,"close":398},"2026-03-16",{"date":1093,"close":605},"2026-03-17",{"date":1095,"close":799},"2026-03-18",{"date":1097,"close":708},"2026-03-19",{"date":1099,"close":895},"2026-03-20",{"date":1101,"close":1102},"2026-03-23",12,{"date":1104,"close":508},"2026-03-24",{"date":1106,"close":448},"2026-03-25",{"date":1108,"close":329},"2026-03-26",{"date":1110,"close":568},"2026-03-27",{"date":1112,"close":1113},"2026-03-30",11.869999885559082,{"date":1115,"close":1005},"2026-03-31",{"date":1117,"close":748},"2026-04-01",{"date":1119,"close":519},"2026-04-02",{"date":1121,"close":719},"2026-04-06",{"date":1123,"close":688},"2026-04-07",{"date":1125,"close":356},"2026-04-08",{"date":1127,"close":1128},"2026-04-09",12.84000015258789,{"date":1130,"close":350},"2026-04-10",{"date":1132,"close":1035},"2026-04-13",{"date":1134,"close":679},"2026-04-14",{"date":1136,"close":1078},"2026-04-15",{"date":1138,"close":1139},"2026-04-16",13.09000015258789,{"date":1141,"close":1142},"2026-04-17",13.34000015258789,{"date":1144,"close":1145},"2026-04-20",13.319999694824219,{"date":1147,"close":1139},"2026-04-21",{"date":1149,"close":679},"2026-04-22",{"date":1151,"close":1152},"2026-04-23",13.029999732971191,{"date":1154,"close":1054},"2026-04-24",{"date":1156,"close":1157},"2026-04-27",12.979999542236328,{"date":1159,"close":1139},"2026-04-28",{"date":1161,"close":1162},"2026-04-29",13.130000114440918,{"date":1164,"close":1165},"2026-04-30",13.390000343322754,{"date":1167,"close":1168},"2026-05-01",13.40999984741211,{"date":1170,"close":1042},"2026-05-04",{"date":1172,"close":1173},"2026-05-05",13.289999961853027,{"date":1175,"close":1176},"2026-05-06",13.420000076293945,{"date":1178,"close":1165},"2026-05-07",{"date":1180,"close":1181},"2026-05-08",13.430000305175781,{"date":1183,"close":1176},"2026-05-11",{"date":1185,"close":1145},"2026-05-12",{"date":1187,"close":377},"2026-05-13",{"date":1189,"close":1042},"2026-05-14",{"date":1191,"close":1192},"2026-05-15",12.930000305175781,{"date":1194,"close":1057},"2026-05-18",{"date":1196,"close":1197},"2026-05-19",13.0600004196167,{"date":1199,"close":1200},"2026-05-20",13.279999732971191,{"date":1202,"close":1145},"2026-05-21",{"date":1204,"close":1145},"2026-05-22",{"date":1206,"close":1207},"2026-05-26",13.369999885559082,{"date":1209,"close":1210},"2026-05-27",13.300000190734863,{"date":1212,"close":326},"2026-05-28",{"date":1214,"close":1142},"2026-05-29",{"date":1216,"close":392},"2026-06-01",{"date":1218,"close":1048},"2026-06-02",{"date":1220,"close":1048},"2026-06-03",{"date":1222,"close":1145},"2026-06-04",{"date":1224,"close":1225},"2026-06-05",13.529999732971191,{"date":1227,"close":1228},"2026-06-08",13.25,{"date":1230,"close":1231},"2026-06-09",12.729999542236328,{"date":1233,"close":1128},"2026-06-10",{"date":1235,"close":668},"2026-06-11",{"date":1237,"close":1157},"2026-06-12",{"date":1239,"close":668},"2026-06-15",{"date":1241,"close":1032},"2026-06-16",{"date":1243,"close":1087},"2026-06-17",{"date":1245,"close":1246},"2026-06-18",12.270000457763672,{"date":1248,"close":725},"2026-06-22",{"date":1250,"close":1251},"2026-06-23",12.350000381469727,{"date":1253,"close":1254},"2026-06-24",12.59000015258789,{"date":1256,"close":786},"2026-06-25",{"date":1258,"close":719},"2026-06-26",{"date":1260,"close":693},"2026-06-29",{"date":1262,"close":745},"2026-06-30",{"date":1264,"close":353},"2026-07-01",{"date":1266,"close":799},"2026-07-02",{"date":1268,"close":1023},"2026-07-06",{"date":1270,"close":1251},"2026-07-07",{"date":1272,"close":1010},"2026-07-08",{"date":1274,"close":516},"2026-07-09",{"date":1276,"close":593},"2026-07-10",{"date":1278,"close":593},"2026-07-13",{"date":1280,"close":1010},"2026-07-14",{"date":47,"close":516},{"date":1283,"close":374},"2026-07-16",{"date":1285,"close":711},"2026-07-17",{"date":1287,"close":735},"2026-07-20",{"date":1289,"close":362},"2026-07-21",{"date":1291,"close":688},"2026-07-22",{"date":1293,"close":519},"2026-07-23",{"date":1295,"close":793},"2026-07-24",{"date":1297,"close":1298},"2026-07-27",12.65999984741211,{"date":1300,"close":1301},"2026-07-28",12.720000267028809,{"date":1303,"close":1304},"2026-07-29",12.680000305175781,{"date":1306,"close":772},"2026-07-30",{"date":1308,"close":796},"2026-07-31",{"date":1310,"close":714},"2026-08-03",{"date":1312,"close":1313},"2026-08-04",12.5600004196167,{"date":1315,"close":772},"2026-08-05",{"date":1317,"close":1313},"2026-08-06",{"date":1319,"close":395},"2026-08-07",{"date":1321,"close":835},"2026-08-10",{"count":126,"fetchedAt":1323,"source":121},"2026-08-11T14:13:32.843Z",1786457612775]