[{"data":1,"prerenderedAt":1081},["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-TAKNX":25,"$fey99392lo29g":26,"ticker-mcap-TAKNX":56,"ticker-profile-TAKNX":61,"ticker-earnings-TAKNX":74,"ticker-congress-TAKNX":78},{"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":52},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":49,"landing":50,"priceSeries":51},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1725472","Carlyle Tactical Private Credit Fund","TAKNX",[33],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":31,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":37,"intentLabel":47,"signalQuality":48},"2026-09-11T12:30:08.000Z","0001104659-26-106913-0","4","2026-09-09","See Remarks","Corebridge Financial, Inc.","","I",25.3315,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1889539\u002F000110465926106913\u002F0001104659-26-106913-index.htm",400000,10132600,"J","Other","non-discretionary",[],[],[],{"count":53,"fetchedAt":54,"source":55},1,"2026-10-22T12:12:16.437Z","sqlite",{"data":57,"meta":59},{"value":25,"quality":58,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":53,"fetchedAt":60,"source":55},"2026-10-22T12:12:16.438Z",{"data":62,"meta":73},{"ticker":31,"ceo":63,"industry":64,"fullTimeEmployees":25,"ipoDate":65,"country":66,"state":67,"city":68,"website":69,"exchangeShort":25,"marketCap":25,"beta":70,"range52w":71,"fetchedAt":72},"Brian Marcus","Asset Management","2020-08-03","US","NY","New York","http:\u002F\u002Fwww.carlyle.com\u002Ffund",0.0858739,"7.99-8.38","2026-09-11T13:01:55.876Z",{"count":53,"fetchedAt":60,"source":55},{"data":75,"meta":77},{"ticker":31,"points":76},[],{"count":53,"fetchedAt":60,"source":55},{"data":79,"meta":1079},{"congressTrades":80,"insiderTrades":81,"priceHistory":83,"ticker":31},[],[82],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":31,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":37},[84,87,90,92,94,96,99,101,103,105,107,109,112,114,116,119,122,125,128,131,134,137,139,142,145,148,150,153,156,159,162,165,168,170,173,176,179,182,185,187,190,193,196,199,202,205,207,209,211,213,216,219,221,224,227,230,233,235,237,239,241,243,245,247,250,253,256,259,262,264,267,269,271,274,276,278,281,284,286,288,290,292,295,297,299,301,303,305,308,310,313,315,317,319,321,323,325,327,330,332,335,337,339,341,343,345,347,349,351,353,355,357,359,361,363,365,367,370,372,375,377,379,381,383,385,387,389,392,394,396,398,400,402,404,406,408,410,412,414,416,418,420,422,424,426,428,430,432,434,436,438,440,442,444,446,448,450,452,454,456,458,460,462,464,466,468,470,472,474,476,478,480,482,484,486,488,490,492,494,496,498,500,502,504,506,508,510,513,515,517,519,521,523,525,527,529,531,533,535,537,539,541,543,545,547,549,551,553,555,557,559,561,563,565,567,569,571,573,575,577,579,581,583,585,587,589,591,593,595,597,599,601,603,605,607,609,611,613,615,617,619,621,623,625,627,629,631,633,635,637,639,641,643,645,647,649,651,653,655,657,659,661,663,665,667,669,671,673,675,677,679,681,683,685,687,689,691,693,695,697,700,703,705,707,709,711,713,715,718,720,723,725,727,729,732,735,737,740,743,745,748,751,753,755,757,759,761,763,766,768,770,772,774,776,778,780,782,784,786,789,791,794,796,798,800,802,804,806,808,810,812,814,816,818,820,822,824,826,828,830,832,834,836,838,840,842,844,846,848,850,852,854,856,858,860,862,864,866,868,870,872,874,876,878,880,882,884,886,888,890,892,894,896,898,900,902,904,906,908,910,913,915,917,920,922,924,926,928,930,932,934,936,938,940,942,944,946,949,951,953,955,957,959,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1006,1008,1010,1012,1014,1016,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1046,1048,1050,1052,1054,1057,1059,1061,1063,1065,1067,1070,1072,1075,1077],{"date":85,"close":86},"2021-10-29",9.020000457763672,{"date":88,"close":89},"2021-11-05",9.010000228881836,{"date":91,"close":86},"2021-11-12",{"date":93,"close":89},"2021-11-19",{"date":95,"close":89},"2021-11-26",{"date":97,"close":98},"2021-12-03",8.989999771118164,{"date":100,"close":98},"2021-12-10",{"date":102,"close":89},"2021-12-17",{"date":104,"close":89},"2021-12-23",{"date":106,"close":89},"2021-12-31",{"date":108,"close":86},"2022-01-07",{"date":110,"close":111},"2022-01-14",9.029999732971191,{"date":113,"close":111},"2022-01-21",{"date":115,"close":86},"2022-01-28",{"date":117,"close":118},"2022-02-04",9,{"date":120,"close":121},"2022-02-11",8.970000267028809,{"date":123,"close":124},"2022-02-18",8.949999809265137,{"date":126,"close":127},"2022-02-25",8.90999984741211,{"date":129,"close":130},"2022-03-04",8.890000343322754,{"date":132,"close":133},"2022-03-11",8.84000015258789,{"date":135,"close":136},"2022-03-18",8.8100004196167,{"date":138,"close":136},"2022-03-25",{"date":140,"close":141},"2022-04-01",8.880000114440918,{"date":143,"close":144},"2022-04-08",8.920000076293945,{"date":146,"close":147},"2022-04-14",8.930000305175781,{"date":149,"close":130},"2022-04-22",{"date":151,"close":152},"2022-04-29",8.869999885559082,{"date":154,"close":155},"2022-05-06",8.789999961853027,{"date":157,"close":158},"2022-05-13",8.649999618530273,{"date":160,"close":161},"2022-05-20",8.5600004196167,{"date":163,"close":164},"2022-05-27",8.550000190734863,{"date":166,"close":167},"2022-06-03",8.59000015258789,{"date":169,"close":167},"2022-06-10",{"date":171,"close":172},"2022-06-17",8.470000267028809,{"date":174,"close":175},"2022-06-24",8.399999618530273,{"date":177,"close":178},"2022-07-01",8.34000015258789,{"date":180,"close":181},"2022-07-08",8.270000457763672,{"date":183,"close":184},"2022-07-15",8.260000228881836,{"date":186,"close":178},"2022-07-22",{"date":188,"close":189},"2022-07-29",8.380000114440918,{"date":191,"close":192},"2022-08-05",8.420000076293945,{"date":194,"close":195},"2022-08-12",8.489999771118164,{"date":197,"close":198},"2022-08-19",8.539999961853027,{"date":200,"close":201},"2022-08-26",8.510000228881836,{"date":203,"close":204},"2022-09-02",8.479999542236328,{"date":206,"close":172},"2022-09-09",{"date":208,"close":172},"2022-09-16",{"date":210,"close":175},"2022-09-23",{"date":212,"close":184},"2022-09-30",{"date":214,"close":215},"2022-10-07",8.25,{"date":217,"close":218},"2022-10-14",8.229999542236328,{"date":220,"close":218},"2022-10-21",{"date":222,"close":223},"2022-10-28",8.180000305175781,{"date":225,"close":226},"2022-11-04",8.1899995803833,{"date":228,"close":229},"2022-11-11",8.210000038146973,{"date":231,"close":232},"2022-11-18",8.239999771118164,{"date":234,"close":181},"2022-11-25",{"date":236,"close":184},"2022-12-02",{"date":238,"close":232},"2022-12-09",{"date":240,"close":232},"2022-12-16",{"date":242,"close":218},"2022-12-23",{"date":244,"close":218},"2022-12-30",{"date":246,"close":215},"2023-01-06",{"date":248,"close":249},"2023-01-13",8.3100004196167,{"date":251,"close":252},"2023-01-20",8.350000381469727,{"date":254,"close":255},"2023-01-27",8.390000343322754,{"date":257,"close":258},"2023-02-03",8.40999984741211,{"date":260,"close":261},"2023-02-10",8.430000305175781,{"date":263,"close":261},"2023-02-17",{"date":265,"close":266},"2023-02-24",8.4399995803833,{"date":268,"close":175},"2023-03-03",{"date":270,"close":255},"2023-03-10",{"date":272,"close":273},"2023-03-17",8.279999732971191,{"date":275,"close":181},"2023-03-24",{"date":277,"close":181},"2023-03-31",{"date":279,"close":280},"2023-04-06",8.300000190734863,{"date":282,"close":283},"2023-04-14",8.329999923706055,{"date":285,"close":178},"2023-04-21",{"date":287,"close":178},"2023-04-28",{"date":289,"close":178},"2023-05-05",{"date":291,"close":249},"2023-05-12",{"date":293,"close":294},"2023-05-19",8.289999961853027,{"date":296,"close":294},"2023-05-26",{"date":298,"close":273},"2023-06-02",{"date":300,"close":273},"2023-06-09",{"date":302,"close":249},"2023-06-16",{"date":304,"close":249},"2023-06-23",{"date":306,"close":307},"2023-06-30",8.319999694824219,{"date":309,"close":178},"2023-07-07",{"date":311,"close":312},"2023-07-14",8.369999885559082,{"date":314,"close":255},"2023-07-21",{"date":316,"close":258},"2023-07-28",{"date":318,"close":258},"2023-08-04",{"date":320,"close":258},"2023-08-11",{"date":322,"close":258},"2023-08-18",{"date":324,"close":261},"2023-08-25",{"date":326,"close":266},"2023-09-01",{"date":328,"close":329},"2023-09-08",8.449999809265137,{"date":331,"close":329},"2023-09-15",{"date":333,"close":334},"2023-09-22",8.460000038146973,{"date":336,"close":266},"2023-09-29",{"date":338,"close":192},"2023-10-06",{"date":340,"close":258},"2023-10-13",{"date":342,"close":175},"2023-10-20",{"date":344,"close":255},"2023-10-27",{"date":346,"close":189},"2023-11-03",{"date":348,"close":255},"2023-11-10",{"date":350,"close":258},"2023-11-17",{"date":352,"close":175},"2023-11-24",{"date":354,"close":258},"2023-12-01",{"date":356,"close":258},"2023-12-08",{"date":358,"close":261},"2023-12-15",{"date":360,"close":172},"2023-12-22",{"date":362,"close":172},"2023-12-29",{"date":364,"close":204},"2024-01-05",{"date":366,"close":195},"2024-01-12",{"date":368,"close":369},"2024-01-19",8.5,{"date":371,"close":369},"2024-01-26",{"date":373,"close":374},"2024-02-02",8.520000457763672,{"date":376,"close":201},"2024-02-09",{"date":378,"close":374},"2024-02-16",{"date":380,"close":374},"2024-02-23",{"date":382,"close":374},"2024-03-01",{"date":384,"close":374},"2024-03-08",{"date":386,"close":374},"2024-03-15",{"date":388,"close":374},"2024-03-22",{"date":390,"close":391},"2024-03-28",8.529999732971191,{"date":393,"close":391},"2024-04-05",{"date":395,"close":391},"2024-04-12",{"date":397,"close":374},"2024-04-19",{"date":399,"close":391},"2024-04-26",{"date":401,"close":198},"2024-05-03",{"date":403,"close":198},"2024-05-10",{"date":405,"close":198},"2024-05-17",{"date":407,"close":164},"2024-05-24",{"date":409,"close":164},"2024-05-31",{"date":411,"close":161},"2024-06-07",{"date":413,"close":161},"2024-06-14",{"date":415,"close":164},"2024-06-21",{"date":417,"close":198},"2024-06-28",{"date":419,"close":198},"2024-07-05",{"date":421,"close":198},"2024-07-12",{"date":423,"close":198},"2024-07-19",{"date":425,"close":391},"2024-07-26",{"date":427,"close":198},"2024-08-02",{"date":429,"close":369},"2024-08-09",{"date":431,"close":201},"2024-08-16",{"date":433,"close":374},"2024-08-23",{"date":435,"close":391},"2024-08-30",{"date":437,"close":391},"2024-09-06",{"date":439,"close":391},"2024-09-13",{"date":441,"close":391},"2024-09-20",{"date":443,"close":391},"2024-09-27",{"date":445,"close":391},"2024-10-04",{"date":447,"close":391},"2024-10-11",{"date":449,"close":198},"2024-10-18",{"date":451,"close":391},"2024-10-25",{"date":453,"close":198},"2024-11-01",{"date":455,"close":198},"2024-11-08",{"date":457,"close":164},"2024-11-15",{"date":459,"close":164},"2024-11-22",{"date":461,"close":198},"2024-11-29",{"date":463,"close":198},"2024-12-06",{"date":465,"close":198},"2024-12-13",{"date":467,"close":391},"2024-12-20",{"date":469,"close":201},"2024-12-27",{"date":471,"close":201},"2025-01-03",{"date":473,"close":374},"2025-01-10",{"date":475,"close":374},"2025-01-17",{"date":477,"close":374},"2025-01-24",{"date":479,"close":374},"2025-01-31",{"date":481,"close":201},"2025-02-07",{"date":483,"close":369},"2025-02-14",{"date":485,"close":201},"2025-02-21",{"date":487,"close":369},"2025-02-28",{"date":489,"close":204},"2025-03-07",{"date":491,"close":329},"2025-03-14",{"date":493,"close":192},"2025-03-21",{"date":495,"close":258},"2025-03-28",{"date":497,"close":252},"2025-04-04",{"date":499,"close":273},"2025-04-11",{"date":501,"close":273},"2025-04-17",{"date":503,"close":249},"2025-04-25",{"date":505,"close":283},"2025-05-02",{"date":507,"close":307},"2025-05-09",{"date":509,"close":252},"2025-05-16",{"date":511,"close":512},"2025-05-23",8.359999656677246,{"date":514,"close":312},"2025-05-30",{"date":516,"close":312},"2025-06-06",{"date":518,"close":512},"2025-06-13",{"date":520,"close":512},"2025-06-20",{"date":522,"close":312},"2025-06-27",{"date":524,"close":189},"2025-07-03",{"date":526,"close":189},"2025-07-11",{"date":528,"close":255},"2025-07-18",{"date":530,"close":189},"2025-07-25",{"date":532,"close":189},"2025-08-01",{"date":534,"close":189},"2025-08-08",{"date":536,"close":189},"2025-08-15",{"date":538,"close":189},"2025-08-22",{"date":540,"close":189},"2025-08-29",{"date":542,"close":255},"2025-09-05",{"date":544,"close":189},"2025-09-12",{"date":546,"close":189},"2025-09-19",{"date":548,"close":312},"2025-09-26",{"date":550,"close":189},"2025-10-03",{"date":552,"close":312},"2025-10-10",{"date":554,"close":252},"2025-10-17",{"date":556,"close":512},"2025-10-20",{"date":558,"close":512},"2025-10-21",{"date":560,"close":512},"2025-10-22",{"date":562,"close":252},"2025-10-23",{"date":564,"close":178},"2025-10-24",{"date":566,"close":178},"2025-10-27",{"date":568,"close":178},"2025-10-28",{"date":570,"close":178},"2025-10-29",{"date":572,"close":178},"2025-10-30",{"date":574,"close":178},"2025-10-31",{"date":576,"close":178},"2025-11-03",{"date":578,"close":178},"2025-11-04",{"date":580,"close":178},"2025-11-05",{"date":582,"close":178},"2025-11-06",{"date":584,"close":283},"2025-11-07",{"date":586,"close":283},"2025-11-10",{"date":588,"close":283},"2025-11-11",{"date":590,"close":283},"2025-11-12",{"date":592,"close":283},"2025-11-13",{"date":594,"close":283},"2025-11-14",{"date":596,"close":283},"2025-11-17",{"date":598,"close":307},"2025-11-18",{"date":600,"close":307},"2025-11-19",{"date":602,"close":249},"2025-11-20",{"date":604,"close":249},"2025-11-21",{"date":606,"close":249},"2025-11-24",{"date":608,"close":249},"2025-11-25",{"date":610,"close":280},"2025-11-26",{"date":612,"close":280},"2025-11-28",{"date":614,"close":280},"2025-12-01",{"date":616,"close":280},"2025-12-02",{"date":618,"close":280},"2025-12-03",{"date":620,"close":280},"2025-12-04",{"date":622,"close":280},"2025-12-05",{"date":624,"close":249},"2025-12-08",{"date":626,"close":249},"2025-12-09",{"date":628,"close":249},"2025-12-10",{"date":630,"close":280},"2025-12-11",{"date":632,"close":280},"2025-12-12",{"date":634,"close":294},"2025-12-15",{"date":636,"close":294},"2025-12-16",{"date":638,"close":280},"2025-12-17",{"date":640,"close":280},"2025-12-18",{"date":642,"close":280},"2025-12-19",{"date":644,"close":280},"2025-12-22",{"date":646,"close":280},"2025-12-23",{"date":648,"close":294},"2025-12-24",{"date":650,"close":294},"2025-12-26",{"date":652,"close":280},"2025-12-29",{"date":654,"close":280},"2025-12-30",{"date":656,"close":280},"2025-12-31",{"date":658,"close":273},"2026-01-02",{"date":660,"close":273},"2026-01-05",{"date":662,"close":273},"2026-01-06",{"date":664,"close":273},"2026-01-07",{"date":666,"close":294},"2026-01-08",{"date":668,"close":273},"2026-01-09",{"date":670,"close":273},"2026-01-12",{"date":672,"close":273},"2026-01-13",{"date":674,"close":273},"2026-01-14",{"date":676,"close":294},"2026-01-15",{"date":678,"close":273},"2026-01-16",{"date":680,"close":181},"2026-01-20",{"date":682,"close":181},"2026-01-21",{"date":684,"close":181},"2026-01-22",{"date":686,"close":184},"2026-01-23",{"date":688,"close":184},"2026-01-26",{"date":690,"close":215},"2026-01-27",{"date":692,"close":232},"2026-01-28",{"date":694,"close":218},"2026-01-29",{"date":696,"close":218},"2026-01-30",{"date":698,"close":699},"2026-02-02",8.220000267028809,{"date":701,"close":702},"2026-02-03",8.199999809265137,{"date":704,"close":226},"2026-02-04",{"date":706,"close":226},"2026-02-05",{"date":708,"close":223},"2026-02-06",{"date":710,"close":223},"2026-02-09",{"date":712,"close":223},"2026-02-10",{"date":714,"close":223},"2026-02-11",{"date":716,"close":717},"2026-02-12",8.15999984741211,{"date":719,"close":717},"2026-02-13",{"date":721,"close":722},"2026-02-17",8.149999618530273,{"date":724,"close":722},"2026-02-18",{"date":726,"close":722},"2026-02-19",{"date":728,"close":722},"2026-02-20",{"date":730,"close":731},"2026-02-23",8.140000343322754,{"date":733,"close":734},"2026-02-24",8.109999656677246,{"date":736,"close":734},"2026-02-25",{"date":738,"close":739},"2026-02-26",8.100000381469727,{"date":741,"close":742},"2026-02-27",8.079999923706055,{"date":744,"close":742},"2026-03-02",{"date":746,"close":747},"2026-03-03",8.069999694824219,{"date":749,"close":750},"2026-03-04",8.0600004196167,{"date":752,"close":747},"2026-03-05",{"date":754,"close":747},"2026-03-06",{"date":756,"close":750},"2026-03-09",{"date":758,"close":750},"2026-03-10",{"date":760,"close":750},"2026-03-11",{"date":762,"close":750},"2026-03-12",{"date":764,"close":765},"2026-03-13",8.050000190734863,{"date":767,"close":765},"2026-03-16",{"date":769,"close":750},"2026-03-17",{"date":771,"close":750},"2026-03-18",{"date":773,"close":765},"2026-03-19",{"date":775,"close":765},"2026-03-20",{"date":777,"close":765},"2026-03-23",{"date":779,"close":750},"2026-03-24",{"date":781,"close":750},"2026-03-25",{"date":783,"close":750},"2026-03-26",{"date":785,"close":765},"2026-03-27",{"date":787,"close":788},"2026-03-30",8.039999961853027,{"date":790,"close":788},"2026-03-31",{"date":792,"close":793},"2026-04-01",8.029999732971191,{"date":795,"close":793},"2026-04-02",{"date":797,"close":793},"2026-04-06",{"date":799,"close":793},"2026-04-07",{"date":801,"close":793},"2026-04-08",{"date":803,"close":793},"2026-04-09",{"date":805,"close":793},"2026-04-10",{"date":807,"close":793},"2026-04-13",{"date":809,"close":788},"2026-04-14",{"date":811,"close":788},"2026-04-15",{"date":813,"close":765},"2026-04-16",{"date":815,"close":750},"2026-04-17",{"date":817,"close":765},"2026-04-20",{"date":819,"close":750},"2026-04-21",{"date":821,"close":750},"2026-04-22",{"date":823,"close":750},"2026-04-23",{"date":825,"close":750},"2026-04-24",{"date":827,"close":750},"2026-04-27",{"date":829,"close":747},"2026-04-28",{"date":831,"close":747},"2026-04-29",{"date":833,"close":747},"2026-04-30",{"date":835,"close":750},"2026-05-01",{"date":837,"close":750},"2026-05-04",{"date":839,"close":750},"2026-05-05",{"date":841,"close":747},"2026-05-06",{"date":843,"close":747},"2026-05-07",{"date":845,"close":747},"2026-05-08",{"date":847,"close":742},"2026-05-11",{"date":849,"close":742},"2026-05-12",{"date":851,"close":742},"2026-05-13",{"date":853,"close":742},"2026-05-14",{"date":855,"close":742},"2026-05-15",{"date":857,"close":742},"2026-05-18",{"date":859,"close":742},"2026-05-19",{"date":861,"close":747},"2026-05-20",{"date":863,"close":742},"2026-05-21",{"date":865,"close":750},"2026-05-22",{"date":867,"close":750},"2026-05-26",{"date":869,"close":788},"2026-05-27",{"date":871,"close":788},"2026-05-28",{"date":873,"close":788},"2026-05-29",{"date":875,"close":788},"2026-06-01",{"date":877,"close":788},"2026-06-02",{"date":879,"close":765},"2026-06-03",{"date":881,"close":788},"2026-06-04",{"date":883,"close":788},"2026-06-05",{"date":885,"close":788},"2026-06-08",{"date":887,"close":788},"2026-06-09",{"date":889,"close":788},"2026-06-10",{"date":891,"close":793},"2026-06-11",{"date":893,"close":793},"2026-06-12",{"date":895,"close":793},"2026-06-15",{"date":897,"close":793},"2026-06-16",{"date":899,"close":793},"2026-06-17",{"date":901,"close":793},"2026-06-18",{"date":903,"close":793},"2026-06-22",{"date":905,"close":793},"2026-06-23",{"date":907,"close":793},"2026-06-24",{"date":909,"close":793},"2026-06-25",{"date":911,"close":912},"2026-06-26",8.020000457763672,{"date":914,"close":912},"2026-06-29",{"date":916,"close":912},"2026-06-30",{"date":918,"close":919},"2026-07-01",8.010000228881836,{"date":921,"close":919},"2026-07-02",{"date":923,"close":919},"2026-07-06",{"date":925,"close":919},"2026-07-07",{"date":927,"close":919},"2026-07-08",{"date":929,"close":919},"2026-07-09",{"date":931,"close":919},"2026-07-10",{"date":933,"close":919},"2026-07-13",{"date":935,"close":912},"2026-07-14",{"date":937,"close":912},"2026-07-15",{"date":939,"close":912},"2026-07-16",{"date":941,"close":912},"2026-07-17",{"date":943,"close":912},"2026-07-20",{"date":945,"close":919},"2026-07-21",{"date":947,"close":948},"2026-07-22",8,{"date":950,"close":948},"2026-07-23",{"date":952,"close":948},"2026-07-24",{"date":954,"close":948},"2026-07-27",{"date":956,"close":948},"2026-07-28",{"date":958,"close":948},"2026-07-29",{"date":960,"close":948},"2026-07-30",{"date":962,"close":948},"2026-07-31",{"date":964,"close":948},"2026-08-03",{"date":966,"close":948},"2026-08-04",{"date":968,"close":948},"2026-08-05",{"date":970,"close":948},"2026-08-06",{"date":972,"close":948},"2026-08-07",{"date":974,"close":948},"2026-08-10",{"date":976,"close":948},"2026-08-11",{"date":978,"close":919},"2026-08-12",{"date":980,"close":919},"2026-08-13",{"date":982,"close":919},"2026-08-14",{"date":984,"close":919},"2026-08-17",{"date":986,"close":919},"2026-08-18",{"date":988,"close":919},"2026-08-19",{"date":990,"close":919},"2026-08-20",{"date":992,"close":948},"2026-08-21",{"date":994,"close":919},"2026-08-24",{"date":996,"close":919},"2026-08-25",{"date":998,"close":919},"2026-08-26",{"date":1000,"close":919},"2026-08-27",{"date":1002,"close":948},"2026-08-28",{"date":1004,"close":1005},"2026-08-31",7.989999771118164,{"date":1007,"close":1005},"2026-09-01",{"date":1009,"close":1005},"2026-09-02",{"date":1011,"close":1005},"2026-09-03",{"date":1013,"close":1005},"2026-09-04",{"date":1015,"close":1005},"2026-09-08",{"date":37,"close":1005},{"date":1018,"close":948},"2026-09-10",{"date":1020,"close":1005},"2026-09-11",{"date":1022,"close":948},"2026-09-14",{"date":1024,"close":948},"2026-09-15",{"date":1026,"close":948},"2026-09-16",{"date":1028,"close":948},"2026-09-17",{"date":1030,"close":948},"2026-09-18",{"date":1032,"close":948},"2026-09-21",{"date":1034,"close":948},"2026-09-23",{"date":1036,"close":948},"2026-09-24",{"date":1038,"close":948},"2026-09-25",{"date":1040,"close":948},"2026-09-28",{"date":1042,"close":1005},"2026-09-29",{"date":1044,"close":1045},"2026-09-30",7.980000019073486,{"date":1047,"close":1045},"2026-10-01",{"date":1049,"close":1045},"2026-10-02",{"date":1051,"close":1045},"2026-10-05",{"date":1053,"close":1045},"2026-10-06",{"date":1055,"close":1056},"2026-10-07",7.96999979019165,{"date":1058,"close":1056},"2026-10-08",{"date":1060,"close":1056},"2026-10-09",{"date":1062,"close":1056},"2026-10-12",{"date":1064,"close":1056},"2026-10-13",{"date":1066,"close":1056},"2026-10-14",{"date":1068,"close":1069},"2026-10-15",7.949999809265137,{"date":1071,"close":1069},"2026-10-16",{"date":1073,"close":1074},"2026-10-19",7.940000057220459,{"date":1076,"close":1074},"2026-10-20",{"date":1078,"close":1074},"2026-10-21",{"count":53,"fetchedAt":1080,"source":55},"2026-10-22T12:12:16.447Z",1792671136390]