[{"data":1,"prerenderedAt":1421},["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-TYG":25,"$fjxrB5zyn7v5bftTlw3rMcOzByYFdqW-_-yjhuVlH9Jg":26,"ticker-mcap-TYG":75,"ticker-profile-TYG":81,"ticker-earnings-TYG":94,"ticker-congress-TYG":98,"i-lucide:info":1419},{"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":71},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":70},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1268533","TORTOISE ENERGY INFRASTRUCTURE CORP","TYG",[33,49,52,64],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-07-17T17:20:36.000Z","0001137774-26-000159-0","4","PRUDENTIAL FINANCIAL INC","","I",10,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1268533\u002F000113777426000159\u002F0001137774-26-000159-index.htm",3000000,30000000,"P","2026-07-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":50,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":51},"0001137774-26-000159-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"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":31,"ownerName":55,"ownerTitle":38,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":44,"transactionDate":62,"intentLabel":46,"signalQuality":47,"insiderHistory":63},"2026-06-26T19:28:09.000Z","0001280968-26-000002-0","CICCOTELLO CONRAD S","D",42.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280968\u002F000128096826000002\u002F0001280968-26-000002-index.htm",4056,16225.26,171325.44,"2026-06-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":65,"formType":25,"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":31,"ownerName":55,"ownerTitle":38,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":62,"intentLabel":46,"signalQuality":47,"insiderHistory":69},"0001280968-26-000002-1",51,206,2154.2400000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":72,"fetchedAt":73,"source":74},4,"2026-07-31T09:16:30.322Z","sqlite",{"data":76,"meta":78},{"value":25,"quality":77,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":79,"fetchedAt":80,"source":74},1,"2026-07-31T09:16:30.323Z",{"data":82,"meta":93},{"ticker":31,"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},"Terry Clyde Matlack","Asset Management","2004-02-25","US","KS","Overland Park","https:\u002F\u002Fwww.tortoiseadvisors.com\u002Ftyg.cfm",0.723,"40.35-51.18","2026-06-26T20:00:47.963Z",{"count":79,"fetchedAt":80,"source":74},{"data":95,"meta":97},{"ticker":31,"points":96},[],{"count":79,"fetchedAt":80,"source":74},{"data":99,"meta":1417},{"congressTrades":100,"insiderTrades":101,"priceHistory":106,"ticker":31},[],[102,103,104,105],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":34,"filingId":50,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"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":31,"ownerName":55,"ownerTitle":38,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":44,"transactionDate":62},{"cik":29,"filedAt":53,"filingId":65,"formType":25,"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":31,"ownerName":55,"ownerTitle":38,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":62},[107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,322,325,328,331,334,337,340,342,344,347,350,353,355,358,360,363,366,369,371,374,377,380,383,386,389,392,395,398,400,403,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,470,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,684,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,729,732,735,738,740,742,745,747,749,752,754,757,759,762,764,767,770,773,776,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,824,826,829,832,835,837,839,842,845,847,850,852,855,858,861,864,867,870,873,875,877,879,882,885,887,890,892,895,897,899,902,905,908,910,913,915,918,921,924,927,930,933,936,939,942,945,947,949,951,954,957,959,962,964,966,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1338,1341,1344,1346,1349,1351,1354,1357,1359,1360,1362,1364,1367,1370,1372,1375,1378,1380,1383,1385,1388,1391,1393,1395,1398,1401,1403,1406,1409,1412,1415],{"date":108,"close":109},"2021-08-06",26.520000457763672,{"date":111,"close":112},"2021-08-13",27.530000686645508,{"date":114,"close":115},"2021-08-20",26.34000015258789,{"date":117,"close":118},"2021-08-27",27.059999465942383,{"date":120,"close":121},"2021-09-03",27.299999237060547,{"date":123,"close":124},"2021-09-10",26.65999984741211,{"date":126,"close":127},"2021-09-17",26.649999618530273,{"date":129,"close":130},"2021-09-24",26.950000762939453,{"date":132,"close":133},"2021-10-01",27.770000457763672,{"date":135,"close":136},"2021-10-08",28.399999618530273,{"date":138,"close":139},"2021-10-15",30.239999771118164,{"date":141,"close":142},"2021-10-22",30.209999084472656,{"date":144,"close":145},"2021-10-29",29.850000381469727,{"date":147,"close":148},"2021-11-05",30.110000610351562,{"date":150,"close":151},"2021-11-12",30.3799991607666,{"date":153,"close":154},"2021-11-19",28.889999389648438,{"date":156,"close":157},"2021-11-26",28.600000381469727,{"date":159,"close":160},"2021-12-03",26.84000015258789,{"date":162,"close":163},"2021-12-10",27.520000457763672,{"date":165,"close":166},"2021-12-17",27,{"date":168,"close":169},"2021-12-23",27.190000534057617,{"date":171,"close":172},"2021-12-31",27.920000076293945,{"date":174,"close":175},"2022-01-07",29.479999542236328,{"date":177,"close":178},"2022-01-14",29.549999237060547,{"date":180,"close":181},"2022-01-21",29.020000457763672,{"date":183,"close":184},"2022-01-28",29.8700008392334,{"date":186,"close":187},"2022-02-04",31.020000457763672,{"date":189,"close":190},"2022-02-11",30.799999237060547,{"date":192,"close":193},"2022-02-18",29.049999237060547,{"date":195,"close":196},"2022-02-25",29.43000030517578,{"date":198,"close":199},"2022-03-04",32.15999984741211,{"date":201,"close":202},"2022-03-11",32.060001373291016,{"date":204,"close":205},"2022-03-18",31.6299991607666,{"date":207,"close":208},"2022-03-25",33.709999084472656,{"date":210,"close":211},"2022-04-01",35.08000183105469,{"date":213,"close":214},"2022-04-08",34.91999816894531,{"date":216,"close":217},"2022-04-14",34.72999954223633,{"date":219,"close":220},"2022-04-22",34.11000061035156,{"date":222,"close":223},"2022-04-29",33.43000030517578,{"date":225,"close":226},"2022-05-06",33.939998626708984,{"date":228,"close":229},"2022-05-13",31.510000228881836,{"date":231,"close":232},"2022-05-20",32.849998474121094,{"date":234,"close":235},"2022-05-27",33.90999984741211,{"date":237,"close":238},"2022-06-03",34.689998626708984,{"date":240,"close":241},"2022-06-10",34.18000030517578,{"date":243,"close":244},"2022-06-17",27.56999969482422,{"date":246,"close":247},"2022-06-24",28.940000534057617,{"date":249,"close":250},"2022-07-01",30.06999969482422,{"date":252,"close":253},"2022-07-08",29.559999465942383,{"date":255,"close":256},"2022-07-15",29.170000076293945,{"date":258,"close":259},"2022-07-22",30.18000030517578,{"date":261,"close":262},"2022-07-29",33.40999984741211,{"date":264,"close":265},"2022-08-05",32.59000015258789,{"date":267,"close":268},"2022-08-12",35.18000030517578,{"date":270,"close":271},"2022-08-19",36.029998779296875,{"date":273,"close":274},"2022-08-26",35.150001525878906,{"date":276,"close":277},"2022-09-02",34.2599983215332,{"date":279,"close":280},"2022-09-09",35.2400016784668,{"date":282,"close":283},"2022-09-16",33.599998474121094,{"date":285,"close":286},"2022-09-23",30.709999084472656,{"date":288,"close":289},"2022-09-30",29.950000762939453,{"date":291,"close":292},"2022-10-07",30.920000076293945,{"date":294,"close":295},"2022-10-14",30.229999542236328,{"date":297,"close":298},"2022-10-21",32.02000045776367,{"date":300,"close":301},"2022-10-28",33.18000030517578,{"date":303,"close":304},"2022-11-04",33.7400016784668,{"date":306,"close":307},"2022-11-11",33.61000061035156,{"date":309,"close":310},"2022-11-18",33.41999816894531,{"date":312,"close":313},"2022-11-25",33.209999084472656,{"date":315,"close":316},"2022-12-02",33.369998931884766,{"date":318,"close":319},"2022-12-09",32.06999969482422,{"date":321,"close":319},"2022-12-16",{"date":323,"close":324},"2022-12-23",32.099998474121094,{"date":326,"close":327},"2022-12-30",31.770000457763672,{"date":329,"close":330},"2023-01-06",32.2400016784668,{"date":332,"close":333},"2023-01-13",34.09000015258789,{"date":335,"close":336},"2023-01-20",33.22999954223633,{"date":338,"close":339},"2023-01-27",33.529998779296875,{"date":341,"close":316},"2023-02-03",{"date":343,"close":301},"2023-02-10",{"date":345,"close":346},"2023-02-17",32.38999938964844,{"date":348,"close":349},"2023-02-24",31.06999969482422,{"date":351,"close":352},"2023-03-03",31.59000015258789,{"date":354,"close":256},"2023-03-10",{"date":356,"close":357},"2023-03-17",28.010000228881836,{"date":359,"close":163},"2023-03-24",{"date":361,"close":362},"2023-03-31",29.399999618530273,{"date":364,"close":365},"2023-04-06",30.149999618530273,{"date":367,"close":368},"2023-04-14",30.299999237060547,{"date":370,"close":289},"2023-04-21",{"date":372,"close":373},"2023-04-28",29.690000534057617,{"date":375,"close":376},"2023-05-05",28.700000762939453,{"date":378,"close":379},"2023-05-12",28.81999969482422,{"date":381,"close":382},"2023-05-19",28.649999618530273,{"date":384,"close":385},"2023-05-26",27.270000457763672,{"date":387,"close":388},"2023-06-02",28.06999969482422,{"date":390,"close":391},"2023-06-09",28.639999389648438,{"date":393,"close":394},"2023-06-16",28.459999084472656,{"date":396,"close":397},"2023-06-23",27.59000015258789,{"date":399,"close":193},"2023-06-30",{"date":401,"close":402},"2023-07-07",29.579999923706055,{"date":404,"close":365},"2023-07-14",{"date":406,"close":407},"2023-07-21",30.860000610351562,{"date":409,"close":410},"2023-07-28",30.270000457763672,{"date":412,"close":413},"2023-08-04",29.969999313354492,{"date":415,"close":416},"2023-08-11",31.1200008392334,{"date":418,"close":419},"2023-08-18",30.5,{"date":421,"close":422},"2023-08-25",29.940000534057617,{"date":424,"close":425},"2023-09-01",30.15999984741211,{"date":427,"close":428},"2023-09-08",29.68000030517578,{"date":430,"close":431},"2023-09-15",30.280000686645508,{"date":433,"close":434},"2023-09-22",30.1299991607666,{"date":436,"close":437},"2023-09-29",28.899999618530273,{"date":439,"close":440},"2023-10-06",27.579999923706055,{"date":442,"close":443},"2023-10-13",28.989999771118164,{"date":445,"close":446},"2023-10-20",28.420000076293945,{"date":448,"close":449},"2023-10-27",27.450000762939453,{"date":451,"close":452},"2023-11-03",29.309999465942383,{"date":454,"close":455},"2023-11-10",27.8799991607666,{"date":457,"close":458},"2023-11-17",28.579999923706055,{"date":460,"close":461},"2023-11-24",27.889999389648438,{"date":463,"close":464},"2023-12-01",28.5,{"date":466,"close":467},"2023-12-08",27.969999313354492,{"date":469,"close":394},"2023-12-15",{"date":471,"close":391},"2023-12-22",{"date":473,"close":474},"2023-12-29",28.770000457763672,{"date":476,"close":477},"2024-01-05",29.459999084472656,{"date":479,"close":480},"2024-01-12",29.219999313354492,{"date":482,"close":483},"2024-01-19",28.200000762939453,{"date":485,"close":486},"2024-01-26",29.09000015258789,{"date":488,"close":489},"2024-02-02",29.06999969482422,{"date":491,"close":492},"2024-02-09",28.59000015258789,{"date":494,"close":495},"2024-02-16",29.81999969482422,{"date":497,"close":498},"2024-02-23",29.209999084472656,{"date":500,"close":501},"2024-03-01",29.3799991607666,{"date":503,"close":504},"2024-03-08",29.420000076293945,{"date":506,"close":507},"2024-03-15",29.18000030517578,{"date":509,"close":510},"2024-03-22",29.959999084472656,{"date":512,"close":513},"2024-03-28",30.90999984741211,{"date":515,"close":516},"2024-04-05",31.43000030517578,{"date":518,"close":519},"2024-04-12",30.6299991607666,{"date":521,"close":522},"2024-04-19",31.329999923706055,{"date":524,"close":525},"2024-04-26",31.670000076293945,{"date":527,"close":528},"2024-05-03",31.34000015258789,{"date":530,"close":531},"2024-05-10",33.56999969482422,{"date":533,"close":534},"2024-05-17",34.349998474121094,{"date":536,"close":537},"2024-05-24",33.08000183105469,{"date":539,"close":540},"2024-05-31",33.5099983215332,{"date":542,"close":543},"2024-06-07",32.650001525878906,{"date":545,"close":546},"2024-06-14",32.86000061035156,{"date":548,"close":549},"2024-06-21",33.310001373291016,{"date":551,"close":552},"2024-06-28",34.869998931884766,{"date":554,"close":555},"2024-07-05",35.11000061035156,{"date":557,"close":558},"2024-07-12",35.779998779296875,{"date":560,"close":561},"2024-07-19",35.369998931884766,{"date":563,"close":564},"2024-07-26",34.88999938964844,{"date":566,"close":567},"2024-08-02",34.54999923706055,{"date":569,"close":570},"2024-08-09",35.54999923706055,{"date":572,"close":573},"2024-08-16",36.97999954223633,{"date":575,"close":576},"2024-08-23",36.220001220703125,{"date":578,"close":579},"2024-08-30",36.7599983215332,{"date":581,"close":582},"2024-09-06",35.970001220703125,{"date":584,"close":585},"2024-09-13",36.66999816894531,{"date":587,"close":588},"2024-09-20",37.779998779296875,{"date":590,"close":591},"2024-09-27",38.63999938964844,{"date":593,"close":594},"2024-10-04",40.959999084472656,{"date":596,"close":597},"2024-10-11",40.20000076293945,{"date":599,"close":600},"2024-10-18",40.7400016784668,{"date":602,"close":603},"2024-10-25",40.93000030517578,{"date":605,"close":606},"2024-11-01",40.189998626708984,{"date":608,"close":609},"2024-11-08",42.849998474121094,{"date":611,"close":612},"2024-11-15",42.83000183105469,{"date":614,"close":615},"2024-11-22",44.95000076293945,{"date":617,"close":618},"2024-11-29",46,{"date":620,"close":621},"2024-12-06",45.209999084472656,{"date":623,"close":624},"2024-12-13",43.5099983215332,{"date":626,"close":627},"2024-12-20",42.11000061035156,{"date":629,"close":630},"2024-12-27",41.63999938964844,{"date":632,"close":633},"2025-01-03",43.08000183105469,{"date":635,"close":636},"2025-01-10",43.86000061035156,{"date":638,"close":639},"2025-01-17",46.959999084472656,{"date":641,"close":642},"2025-01-24",47.38999938964844,{"date":644,"close":645},"2025-01-31",45.08000183105469,{"date":647,"close":645},"2025-02-07",{"date":649,"close":650},"2025-02-14",45.45000076293945,{"date":652,"close":653},"2025-02-21",44.9900016784668,{"date":655,"close":656},"2025-02-28",43.34000015258789,{"date":658,"close":659},"2025-03-07",41.11000061035156,{"date":661,"close":662},"2025-03-14",42.59000015258789,{"date":664,"close":665},"2025-03-21",43.79999923706055,{"date":667,"close":668},"2025-03-28",43.220001220703125,{"date":670,"close":671},"2025-04-04",37.810001373291016,{"date":673,"close":674},"2025-04-11",37.040000915527344,{"date":676,"close":677},"2025-04-17",39.56999969482422,{"date":679,"close":680},"2025-04-25",39.5,{"date":682,"close":683},"2025-05-02",40.119998931884766,{"date":685,"close":683},"2025-05-09",{"date":687,"close":688},"2025-05-16",41.45000076293945,{"date":690,"close":691},"2025-05-23",40.540000915527344,{"date":693,"close":694},"2025-05-30",40.5,{"date":696,"close":697},"2025-06-06",41.61000061035156,{"date":699,"close":700},"2025-06-13",42.689998626708984,{"date":702,"close":703},"2025-06-20",42.58000183105469,{"date":705,"close":612},"2025-06-27",{"date":707,"close":708},"2025-07-03",43.5,{"date":710,"close":711},"2025-07-11",43.0099983215332,{"date":713,"close":714},"2025-07-18",42.970001220703125,{"date":716,"close":717},"2025-07-25",42.279998779296875,{"date":719,"close":720},"2025-07-28",42.54999923706055,{"date":722,"close":723},"2025-07-29",42.779998779296875,{"date":725,"close":726},"2025-07-30",43.209999084472656,{"date":728,"close":656},"2025-07-31",{"date":730,"close":731},"2025-08-01",43.29999923706055,{"date":733,"close":734},"2025-08-04",43.560001373291016,{"date":736,"close":737},"2025-08-05",43.310001373291016,{"date":739,"close":656},"2025-08-06",{"date":741,"close":656},"2025-08-07",{"date":743,"close":744},"2025-08-08",43.81999969482422,{"date":746,"close":711},"2025-08-11",{"date":748,"close":633},"2025-08-12",{"date":750,"close":751},"2025-08-13",43.099998474121094,{"date":753,"close":737},"2025-08-14",{"date":755,"close":756},"2025-08-15",43.189998626708984,{"date":758,"close":751},"2025-08-18",{"date":760,"close":761},"2025-08-19",43.029998779296875,{"date":763,"close":761},"2025-08-20",{"date":765,"close":766},"2025-08-21",42.959999084472656,{"date":768,"close":769},"2025-08-22",42.81999969482422,{"date":771,"close":772},"2025-08-25",42.939998626708984,{"date":774,"close":775},"2025-08-26",42.91999816894531,{"date":777,"close":766},"2025-08-27",{"date":779,"close":780},"2025-08-28",42.790000915527344,{"date":782,"close":783},"2025-08-29",42.630001068115234,{"date":785,"close":786},"2025-09-02",42.36000061035156,{"date":788,"close":789},"2025-09-03",42.70000076293945,{"date":791,"close":792},"2025-09-04",42.7599983215332,{"date":794,"close":795},"2025-09-05",42.709999084472656,{"date":797,"close":798},"2025-09-08",42.470001220703125,{"date":800,"close":801},"2025-09-09",42.33000183105469,{"date":803,"close":795},"2025-09-10",{"date":805,"close":806},"2025-09-11",42.5099983215332,{"date":808,"close":809},"2025-09-12",42.400001525878906,{"date":811,"close":812},"2025-09-15",42.540000915527344,{"date":814,"close":815},"2025-09-16",42.31999969482422,{"date":817,"close":818},"2025-09-17",42.130001068115234,{"date":820,"close":821},"2025-09-18",42.45000076293945,{"date":823,"close":717},"2025-09-19",{"date":825,"close":806},"2025-09-22",{"date":827,"close":828},"2025-09-23",42.220001220703125,{"date":830,"close":831},"2025-09-24",42.599998474121094,{"date":833,"close":834},"2025-09-25",42.810001373291016,{"date":836,"close":751},"2025-09-26",{"date":838,"close":633},"2025-09-29",{"date":840,"close":841},"2025-09-30",43.09000015258789,{"date":843,"close":844},"2025-10-01",43.290000915527344,{"date":846,"close":772},"2025-10-02",{"date":848,"close":849},"2025-10-03",43.38999938964844,{"date":851,"close":624},"2025-10-06",{"date":853,"close":854},"2025-10-07",43.470001220703125,{"date":856,"close":857},"2025-10-08",43.75,{"date":859,"close":860},"2025-10-09",43.68000030517578,{"date":862,"close":863},"2025-10-10",42.310001373291016,{"date":865,"close":866},"2025-10-13",42.75,{"date":868,"close":869},"2025-10-14",42.52000045776367,{"date":871,"close":872},"2025-10-15",42.77000045776367,{"date":874,"close":809},"2025-10-16",{"date":876,"close":627},"2025-10-17",{"date":878,"close":818},"2025-10-20",{"date":880,"close":881},"2025-10-21",41.900001525878906,{"date":883,"close":884},"2025-10-22",42.13999938964844,{"date":886,"close":703},"2025-10-23",{"date":888,"close":889},"2025-10-24",42.40999984741211,{"date":891,"close":720},"2025-10-27",{"date":893,"close":894},"2025-10-28",42.5,{"date":896,"close":627},"2025-10-29",{"date":898,"close":609},"2025-10-30",{"date":900,"close":901},"2025-10-31",43.40999984741211,{"date":903,"close":904},"2025-11-03",44.25,{"date":906,"close":907},"2025-11-04",43.529998779296875,{"date":909,"close":901},"2025-11-05",{"date":911,"close":912},"2025-11-06",43.130001068115234,{"date":914,"close":769},"2025-11-07",{"date":916,"close":917},"2025-11-10",43.380001068115234,{"date":919,"close":920},"2025-11-11",43.369998931884766,{"date":922,"close":923},"2025-11-12",44.36000061035156,{"date":925,"close":926},"2025-11-13",44.119998931884766,{"date":928,"close":929},"2025-11-14",44.38999938964844,{"date":931,"close":932},"2025-11-17",44.02000045776367,{"date":934,"close":935},"2025-11-18",44.2400016784668,{"date":937,"close":938},"2025-11-19",44.18000030517578,{"date":940,"close":941},"2025-11-20",44.06999969482422,{"date":943,"close":944},"2025-11-21",43.45000076293945,{"date":946,"close":726},"2025-11-24",{"date":948,"close":766},"2025-11-25",{"date":950,"close":849},"2025-11-26",{"date":952,"close":953},"2025-11-28",44.09000015258789,{"date":955,"close":956},"2025-12-01",43.97999954223633,{"date":958,"close":668},"2025-12-02",{"date":960,"close":961},"2025-12-03",43.27000045776367,{"date":963,"close":775},"2025-12-04",{"date":965,"close":751},"2025-12-05",{"date":967,"close":783},"2025-12-08",{"date":969,"close":970},"2025-12-09",42.529998779296875,{"date":972,"close":973},"2025-12-10",42.25,{"date":975,"close":976},"2025-12-11",42.0099983215332,{"date":978,"close":979},"2025-12-12",41.75,{"date":981,"close":982},"2025-12-15",41.5099983215332,{"date":984,"close":985},"2025-12-16",41.31999969482422,{"date":987,"close":988},"2025-12-17",41.029998779296875,{"date":990,"close":991},"2025-12-18",41.040000915527344,{"date":993,"close":994},"2025-12-19",40.720001220703125,{"date":996,"close":997},"2025-12-22",41.529998779296875,{"date":999,"close":1000},"2025-12-23",42.02000045776367,{"date":1002,"close":1003},"2025-12-24",41.189998626708984,{"date":1005,"close":1006},"2025-12-26",40.880001068115234,{"date":1008,"close":1009},"2025-12-29",40.40999984741211,{"date":1011,"close":1012},"2025-12-30",40.689998626708984,{"date":1014,"close":1015},"2025-12-31",40.900001525878906,{"date":1017,"close":1018},"2026-01-02",41.43000030517578,{"date":1020,"close":1021},"2026-01-05",41.79999923706055,{"date":1023,"close":1024},"2026-01-06",41.36000061035156,{"date":1026,"close":1027},"2026-01-07",41.619998931884766,{"date":1029,"close":1030},"2026-01-08",41.27000045776367,{"date":1032,"close":1033},"2026-01-09",41.7599983215332,{"date":1035,"close":849},"2026-01-12",{"date":1037,"close":1038},"2026-01-13",43.7599983215332,{"date":1040,"close":1041},"2026-01-14",44.04999923706055,{"date":1043,"close":1044},"2026-01-15",43.869998931884766,{"date":1046,"close":1047},"2026-01-16",44.650001525878906,{"date":1049,"close":1050},"2026-01-20",44.81999969482422,{"date":1052,"close":1053},"2026-01-21",45.47999954223633,{"date":1055,"close":1056},"2026-01-22",45.52000045776367,{"date":1058,"close":1059},"2026-01-23",44.11000061035156,{"date":1061,"close":1062},"2026-01-26",42.84000015258789,{"date":1064,"close":860},"2026-01-27",{"date":1066,"close":1067},"2026-01-28",43.810001373291016,{"date":1069,"close":1070},"2026-01-29",44.2599983215332,{"date":1072,"close":1073},"2026-01-30",44.54999923706055,{"date":1075,"close":1076},"2026-02-02",44.189998626708984,{"date":1078,"close":1079},"2026-02-03",44.13999938964844,{"date":1081,"close":1082},"2026-02-04",44.439998626708984,{"date":1084,"close":1085},"2026-02-05",44.34000015258789,{"date":1087,"close":1088},"2026-02-06",45.59000015258789,{"date":1090,"close":1091},"2026-02-09",45.95000076293945,{"date":1093,"close":1094},"2026-02-10",46.459999084472656,{"date":1096,"close":1097},"2026-02-11",46.650001525878906,{"date":1099,"close":1100},"2026-02-12",46.779998779296875,{"date":1102,"close":1103},"2026-02-13",47.349998474121094,{"date":1105,"close":1106},"2026-02-17",48.209999084472656,{"date":1108,"close":1109},"2026-02-18",48.79999923706055,{"date":1111,"close":1112},"2026-02-19",49.130001068115234,{"date":1114,"close":1115},"2026-02-20",48.599998474121094,{"date":1117,"close":1118},"2026-02-23",48.54999923706055,{"date":1120,"close":1121},"2026-02-24",48.63999938964844,{"date":1123,"close":1124},"2026-02-25",49.849998474121094,{"date":1126,"close":1127},"2026-02-26",49.279998779296875,{"date":1129,"close":1130},"2026-02-27",49.81999969482422,{"date":1132,"close":1133},"2026-03-02",50.70000076293945,{"date":1135,"close":1136},"2026-03-03",50.04999923706055,{"date":1138,"close":1139},"2026-03-04",49.91999816894531,{"date":1141,"close":1142},"2026-03-05",49.220001220703125,{"date":1144,"close":1145},"2026-03-06",48.779998779296875,{"date":1147,"close":1148},"2026-03-09",47.4900016784668,{"date":1150,"close":1151},"2026-03-10",47.68000030517578,{"date":1153,"close":1154},"2026-03-11",49.290000915527344,{"date":1156,"close":1157},"2026-03-12",48.939998626708984,{"date":1159,"close":1160},"2026-03-13",48.90999984741211,{"date":1162,"close":1163},"2026-03-16",49.790000915527344,{"date":1165,"close":66},"2026-03-17",{"date":1167,"close":1168},"2026-03-18",50.58000183105469,{"date":1170,"close":1171},"2026-03-19",50.5,{"date":1173,"close":1174},"2026-03-20",48.75,{"date":1176,"close":1177},"2026-03-23",48.880001068115234,{"date":1179,"close":1180},"2026-03-24",50.060001373291016,{"date":1182,"close":1183},"2026-03-25",50.400001525878906,{"date":1185,"close":1186},"2026-03-26",50,{"date":1188,"close":1139},"2026-03-27",{"date":1190,"close":1191},"2026-03-30",49.970001220703125,{"date":1193,"close":1124},"2026-03-31",{"date":1195,"close":1196},"2026-04-01",46.099998474121094,{"date":1198,"close":1199},"2026-04-02",46.529998779296875,{"date":1201,"close":1202},"2026-04-06",47.63999938964844,{"date":1204,"close":1205},"2026-04-07",47.66999816894531,{"date":1207,"close":1208},"2026-04-08",47.400001525878906,{"date":1210,"close":1211},"2026-04-09",48.25,{"date":1213,"close":1214},"2026-04-10",48.349998474121094,{"date":1216,"close":1217},"2026-04-13",48.40999984741211,{"date":1219,"close":1220},"2026-04-14",48.099998474121094,{"date":1222,"close":1223},"2026-04-15",47.560001373291016,{"date":1225,"close":1226},"2026-04-16",47.869998931884766,{"date":1228,"close":1229},"2026-04-17",47.220001220703125,{"date":1231,"close":1232},"2026-04-20",48.11000061035156,{"date":1234,"close":1174},"2026-04-21",{"date":1236,"close":1237},"2026-04-22",48.95000076293945,{"date":1239,"close":1240},"2026-04-23",48.70000076293945,{"date":1242,"close":1243},"2026-04-24",47.52000045776367,{"date":1245,"close":1246},"2026-04-27",47.75,{"date":1248,"close":1249},"2026-04-28",48.29999923706055,{"date":1251,"close":1252},"2026-04-29",48.65999984741211,{"date":1254,"close":1255},"2026-04-30",49.369998931884766,{"date":1257,"close":1258},"2026-05-01",49.7599983215332,{"date":1260,"close":1261},"2026-05-04",50.20000076293945,{"date":1263,"close":1264},"2026-05-05",49.9900016784668,{"date":1266,"close":1237},"2026-05-06",{"date":1268,"close":1145},"2026-05-07",{"date":1270,"close":1271},"2026-05-08",46.36000061035156,{"date":1273,"close":1274},"2026-05-11",45.380001068115234,{"date":1276,"close":1277},"2026-05-12",46.08000183105469,{"date":1279,"close":1277},"2026-05-13",{"date":1281,"close":1282},"2026-05-14",47.18000030517578,{"date":1284,"close":1285},"2026-05-15",46.86000061035156,{"date":1287,"close":1288},"2026-05-18",46.900001525878906,{"date":1290,"close":1291},"2026-05-19",47,{"date":1293,"close":1294},"2026-05-20",46.09000015258789,{"date":1296,"close":1297},"2026-05-21",46.380001068115234,{"date":1299,"close":1300},"2026-05-22",46.18000030517578,{"date":1302,"close":1303},"2026-05-26",45.5099983215332,{"date":1305,"close":1306},"2026-05-27",45.0099983215332,{"date":1308,"close":1309},"2026-05-28",44.540000915527344,{"date":1311,"close":1312},"2026-05-29",43.9900016784668,{"date":1314,"close":1315},"2026-06-01",43.95000076293945,{"date":1317,"close":1318},"2026-06-02",44.40999984741211,{"date":1320,"close":1321},"2026-06-03",43.41999816894531,{"date":1323,"close":1324},"2026-06-04",43.11000061035156,{"date":1326,"close":1327},"2026-06-05",43.20000076293945,{"date":1329,"close":1330},"2026-06-08",42.880001068115234,{"date":1332,"close":786},"2026-06-09",{"date":1334,"close":1335},"2026-06-10",42.97999954223633,{"date":1337,"close":703},"2026-06-11",{"date":1339,"close":1340},"2026-06-12",42.88999938964844,{"date":1342,"close":1343},"2026-06-15",42.61000061035156,{"date":1345,"close":798},"2026-06-16",{"date":1347,"close":1348},"2026-06-17",42.29999923706055,{"date":1350,"close":970},"2026-06-18",{"date":1352,"close":1353},"2026-06-22",42.900001525878906,{"date":1355,"close":1356},"2026-06-23",43.279998779296875,{"date":1358,"close":751},"2026-06-24",{"date":62,"close":912},{"date":1361,"close":789},"2026-06-26",{"date":1363,"close":1340},"2026-06-29",{"date":1365,"close":1366},"2026-06-30",42.869998931884766,{"date":1368,"close":1369},"2026-07-01",42.650001525878906,{"date":1371,"close":723},"2026-07-02",{"date":1373,"close":1374},"2026-07-06",42.619998931884766,{"date":1376,"close":1377},"2026-07-07",43.06999969482422,{"date":1379,"close":656},"2026-07-08",{"date":1381,"close":1382},"2026-07-09",43.2400016784668,{"date":1384,"close":920},"2026-07-10",{"date":1386,"close":1387},"2026-07-13",43.400001525878906,{"date":1389,"close":1390},"2026-07-14",43.61000061035156,{"date":45,"close":1392},43.43000030517578,{"date":1394,"close":1067},"2026-07-16",{"date":1396,"close":1397},"2026-07-17",43.599998474121094,{"date":1399,"close":1400},"2026-07-20",44.060001373291016,{"date":1402,"close":1079},"2026-07-21",{"date":1404,"close":1405},"2026-07-22",44.79999923706055,{"date":1407,"close":1408},"2026-07-23",44.97999954223633,{"date":1410,"close":1411},"2026-07-27",43.77000045776367,{"date":1413,"close":1414},"2026-07-28",43.33000183105469,{"date":1416,"close":1369},"2026-07-29",{"count":79,"fetchedAt":1418,"source":74},"2026-07-31T09:16:30.331Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1420},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785489390295]