[{"data":1,"prerenderedAt":1361},["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-BCIC":25,"$fokbKKLzBR9YApeMbkPuhSttzennTExNV5xHdq19BMY4":26,"ticker-mcap-BCIC":72,"ticker-profile-BCIC":77,"ticker-earnings-BCIC":92,"ticker-congress-BCIC":96,"i-lucide:info":1359},{"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":68},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1372807","BCP Investment Corp","BCIC",[33,51],{"cik":29,"filedAt":34,"filingId":35,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":39,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-06-24T22:09:11.000Z","0001193125-26-281340-0","Goldthorpe Edward J.","President, CEO","D",7.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549748\u002F000119312526281340\u002F0001193125-26-281340-index.htm",13738,99878,98364.08,"P","2026-06-22","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":50},1,"2026-06-23T12:50:39.000Z",{"cik":29,"filedAt":52,"filingId":53,"formType":54,"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":56,"ownershipType":38,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":66},"2026-05-19T00:00:00.000Z","0001193125-26-229871-0","4","Kehler Dean C","",7.6445,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322745\u002F000119312526229871\u002F0001193125-26-229871-index.htm",15000,5649,114667.5,"S","2026-05-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":69,"fetchedAt":70,"source":71},2,"2026-07-28T05:08:55.460Z","sqlite",{"data":73,"meta":75},{"value":25,"quality":74,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":49,"fetchedAt":76,"source":71},"2026-07-28T05:08:55.462Z",{"data":78,"meta":90},{"ticker":31,"ceo":79,"industry":80,"fullTimeEmployees":81,"ipoDate":82,"country":83,"state":84,"city":85,"website":86,"exchangeShort":25,"marketCap":25,"beta":87,"range52w":88,"fetchedAt":89},"Edward Joseph Goldthorpe","Asset Management",13,"2006-12-12","US","NY","New York","https:\u002F\u002Fwww.bcpinvestmentcorporation.com",0.43934003,"6.7-13.5","2026-06-24T23:05:23.223Z",{"count":49,"fetchedAt":91,"source":71},"2026-07-28T05:08:55.463Z",{"data":93,"meta":95},{"ticker":31,"points":94},[],{"count":49,"fetchedAt":91,"source":71},{"data":97,"meta":1357},{"congressTrades":98,"insiderTrades":99,"priceHistory":102,"ticker":31},[],[100,101],{"cik":29,"filedAt":34,"filingId":35,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":39,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":52,"filingId":53,"formType":54,"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":56,"ownershipType":38,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},[103,106,109,112,115,118,121,124,127,130,133,136,139,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,256,259,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,311,313,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,500,502,504,507,510,512,515,518,521,524,526,529,532,535,538,541,544,547,549,551,553,556,559,562,564,567,570,573,576,579,582,585,588,590,592,594,597,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,747,750,752,755,757,759,762,764,767,770,772,775,778,780,783,786,788,791,794,796,799,801,804,807,809,811,813,815,817,820,823,826,829,832,835,838,841,844,847,850,853,856,858,861,864,867,870,872,875,878,880,883,886,888,891,894,896,899,901,903,906,909,912,915,918,920,922,925,927,930,933,935,938,941,944,946,949,951,953,956,959,962,965,968,970,973,976,979,981,984,987,990,993,996,999,1001,1003,1005,1007,1009,1011,1013,1015,1018,1020,1022,1025,1027,1029,1031,1034,1037,1040,1042,1045,1047,1049,1051,1053,1055,1057,1059,1061,1064,1066,1069,1071,1074,1076,1078,1080,1082,1085,1087,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1213,1215,1218,1220,1223,1225,1227,1230,1232,1234,1236,1239,1242,1244,1247,1249,1251,1253,1256,1258,1261,1263,1266,1269,1272,1274,1277,1280,1282,1284,1286,1288,1290,1292,1295,1297,1299,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1329,1331,1333,1335,1338,1340,1342,1344,1346,1349,1351,1354],{"date":104,"close":105},"2021-07-30",23.399999618530273,{"date":107,"close":108},"2021-08-06",24.399999618530273,{"date":110,"close":111},"2021-08-13",25.700000762939453,{"date":113,"close":114},"2021-08-20",23.899999618530273,{"date":116,"close":117},"2021-08-27",23.780000686645508,{"date":119,"close":120},"2021-09-03",24.3799991607666,{"date":122,"close":123},"2021-09-10",24.049999237060547,{"date":125,"close":126},"2021-09-17",24.540000915527344,{"date":128,"close":129},"2021-09-24",24.170000076293945,{"date":131,"close":132},"2021-10-01",24.31999969482422,{"date":134,"close":135},"2021-10-08",24.440000534057617,{"date":137,"close":138},"2021-10-15",24.40999984741211,{"date":140,"close":132},"2021-10-22",{"date":142,"close":143},"2021-10-29",24.75,{"date":145,"close":146},"2021-11-05",25.389999389648438,{"date":148,"close":149},"2021-11-12",25.049999237060547,{"date":151,"close":152},"2021-11-19",24.579999923706055,{"date":154,"close":155},"2021-11-26",24.6299991607666,{"date":157,"close":158},"2021-12-03",24.600000381469727,{"date":160,"close":161},"2021-12-10",24.489999771118164,{"date":163,"close":164},"2021-12-17",24.299999237060547,{"date":166,"close":167},"2021-12-23",24.25,{"date":169,"close":170},"2021-12-31",24.760000228881836,{"date":172,"close":173},"2022-01-07",24.700000762939453,{"date":175,"close":176},"2022-01-14",24.799999237060547,{"date":178,"close":179},"2022-01-21",24.549999237060547,{"date":181,"close":182},"2022-01-28",24.479999542236328,{"date":184,"close":185},"2022-02-04",25.030000686645508,{"date":187,"close":188},"2022-02-11",24.84000015258789,{"date":190,"close":191},"2022-02-18",24.739999771118164,{"date":193,"close":5},"2022-02-25",{"date":195,"close":196},"2022-03-04",24.149999618530273,{"date":198,"close":199},"2022-03-11",24.110000610351562,{"date":201,"close":202},"2022-03-18",23.6200008392334,{"date":204,"close":205},"2022-03-25",23.43000030517578,{"date":207,"close":208},"2022-04-01",23.93000030517578,{"date":210,"close":211},"2022-04-08",23.40999984741211,{"date":213,"close":214},"2022-04-14",23.719999313354492,{"date":216,"close":217},"2022-04-22",23.8700008392334,{"date":219,"close":220},"2022-04-29",23.799999237060547,{"date":222,"close":223},"2022-05-06",23.329999923706055,{"date":225,"close":226},"2022-05-13",22.389999389648438,{"date":228,"close":229},"2022-05-20",22.75,{"date":231,"close":232},"2022-05-27",22.200000762939453,{"date":234,"close":235},"2022-06-03",22.530000686645508,{"date":237,"close":238},"2022-06-10",22.850000381469727,{"date":240,"close":241},"2022-06-17",21.8700008392334,{"date":243,"close":244},"2022-06-24",22.93000030517578,{"date":246,"close":247},"2022-07-01",24.040000915527344,{"date":249,"close":250},"2022-07-08",23.969999313354492,{"date":252,"close":253},"2022-07-15",23.75,{"date":255,"close":120},"2022-07-22",{"date":257,"close":258},"2022-07-29",24.1299991607666,{"date":260,"close":247},"2022-08-05",{"date":262,"close":263},"2022-08-12",24.06999969482422,{"date":265,"close":266},"2022-08-19",23.100000381469727,{"date":268,"close":269},"2022-08-26",22.510000228881836,{"date":271,"close":272},"2022-09-02",22.549999237060547,{"date":274,"close":275},"2022-09-09",22.450000762939453,{"date":277,"close":278},"2022-09-16",22.030000686645508,{"date":280,"close":281},"2022-09-23",21.149999618530273,{"date":283,"close":284},"2022-09-30",21,{"date":286,"close":287},"2022-10-07",19.979999542236328,{"date":289,"close":290},"2022-10-14",20.020000457763672,{"date":292,"close":293},"2022-10-21",20.18000030517578,{"date":295,"close":296},"2022-10-28",20.639999389648438,{"date":298,"close":299},"2022-11-04",20.979999542236328,{"date":301,"close":302},"2022-11-11",22.079999923706055,{"date":304,"close":305},"2022-11-18",22.399999618530273,{"date":307,"close":308},"2022-11-25",21.920000076293945,{"date":310,"close":232},"2022-12-02",{"date":312,"close":241},"2022-12-09",{"date":314,"close":308},"2022-12-16",{"date":316,"close":317},"2022-12-23",22.010000228881836,{"date":319,"close":320},"2022-12-30",23,{"date":322,"close":323},"2023-01-06",22.299999237060547,{"date":325,"close":326},"2023-01-13",22.770000457763672,{"date":328,"close":329},"2023-01-20",22.5,{"date":331,"close":332},"2023-01-27",22.899999618530273,{"date":334,"close":335},"2023-02-03",22.579999923706055,{"date":337,"close":338},"2023-02-10",22.739999771118164,{"date":340,"close":341},"2023-02-17",22.889999389648438,{"date":343,"close":344},"2023-02-24",23.06999969482422,{"date":346,"close":347},"2023-03-03",23.209999084472656,{"date":349,"close":350},"2023-03-10",21.950000762939453,{"date":352,"close":353},"2023-03-17",20.600000381469727,{"date":355,"close":356},"2023-03-24",20.75,{"date":358,"close":359},"2023-03-31",20.610000610351562,{"date":361,"close":362},"2023-04-06",20.3799991607666,{"date":364,"close":365},"2023-04-14",20.59000015258789,{"date":367,"close":368},"2023-04-21",20.469999313354492,{"date":370,"close":371},"2023-04-28",20.309999465942383,{"date":373,"close":374},"2023-05-05",19.280000686645508,{"date":376,"close":377},"2023-05-12",20.579999923706055,{"date":379,"close":380},"2023-05-19",20.239999771118164,{"date":382,"close":383},"2023-05-26",19.170000076293945,{"date":385,"close":386},"2023-06-02",19.209999084472656,{"date":388,"close":389},"2023-06-09",19.1299991607666,{"date":391,"close":287},"2023-06-16",{"date":393,"close":394},"2023-06-23",19.100000381469727,{"date":396,"close":397},"2023-06-30",19.989999771118164,{"date":399,"close":400},"2023-07-07",19.899999618530273,{"date":402,"close":365},"2023-07-14",{"date":404,"close":405},"2023-07-21",20.030000686645508,{"date":407,"close":408},"2023-07-28",20.6200008392334,{"date":410,"close":411},"2023-08-04",20.809999465942383,{"date":413,"close":414},"2023-08-11",20.649999618530273,{"date":416,"close":417},"2023-08-18",20.65999984741211,{"date":419,"close":420},"2023-08-25",19.600000381469727,{"date":422,"close":423},"2023-09-01",19.559999465942383,{"date":425,"close":426},"2023-09-08",19.450000762939453,{"date":428,"close":429},"2023-09-15",18.8799991607666,{"date":431,"close":432},"2023-09-22",19.15999984741211,{"date":434,"close":435},"2023-09-29",19.25,{"date":437,"close":438},"2023-10-06",19.149999618530273,{"date":440,"close":441},"2023-10-13",18.3799991607666,{"date":443,"close":444},"2023-10-20",18.31999969482422,{"date":446,"close":447},"2023-10-27",17.219999313354492,{"date":449,"close":450},"2023-11-03",17.09000015258789,{"date":452,"close":453},"2023-11-10",17.190000534057617,{"date":455,"close":456},"2023-11-17",16.690000534057617,{"date":458,"close":459},"2023-11-24",16.75,{"date":461,"close":462},"2023-12-01",17.059999465942383,{"date":464,"close":465},"2023-12-08",17.049999237060547,{"date":467,"close":468},"2023-12-15",17.100000381469727,{"date":470,"close":471},"2023-12-22",17.75,{"date":473,"close":474},"2023-12-29",18.190000534057617,{"date":476,"close":477},"2024-01-05",18.450000762939453,{"date":479,"close":480},"2024-01-12",18.520000457763672,{"date":482,"close":483},"2024-01-19",18.389999389648438,{"date":485,"close":486},"2024-01-26",18.8700008392334,{"date":488,"close":489},"2024-02-02",19.049999237060547,{"date":491,"close":492},"2024-02-09",18.829999923706055,{"date":494,"close":495},"2024-02-16",18.479999542236328,{"date":497,"close":483},"2024-02-23",{"date":499,"close":495},"2024-03-01",{"date":501,"close":489},"2024-03-08",{"date":503,"close":394},"2024-03-15",{"date":505,"close":506},"2024-03-22",18.68000030517578,{"date":508,"close":509},"2024-03-28",18.979999542236328,{"date":511,"close":432},"2024-04-05",{"date":513,"close":514},"2024-04-12",19.290000915527344,{"date":516,"close":517},"2024-04-19",19.18000030517578,{"date":519,"close":520},"2024-04-26",19.549999237060547,{"date":522,"close":523},"2024-05-03",19.31999969482422,{"date":525,"close":400},"2024-05-10",{"date":527,"close":528},"2024-05-17",20.489999771118164,{"date":530,"close":531},"2024-05-24",19.670000076293945,{"date":533,"close":534},"2024-05-31",19.889999389648438,{"date":536,"close":537},"2024-06-07",19.5,{"date":539,"close":540},"2024-06-14",19.270000457763672,{"date":542,"close":543},"2024-06-21",19.139999389648438,{"date":545,"close":546},"2024-06-28",19.6200008392334,{"date":548,"close":420},"2024-07-05",{"date":550,"close":537},"2024-07-12",{"date":552,"close":537},"2024-07-19",{"date":554,"close":555},"2024-07-26",19.770000457763672,{"date":557,"close":558},"2024-08-02",19.399999618530273,{"date":560,"close":561},"2024-08-09",18.649999618530273,{"date":563,"close":543},"2024-08-16",{"date":565,"close":566},"2024-08-23",18.690000534057617,{"date":568,"close":569},"2024-08-30",18.670000076293945,{"date":571,"close":572},"2024-09-06",18.469999313354492,{"date":574,"close":575},"2024-09-13",18.229999542236328,{"date":577,"close":578},"2024-09-20",18.299999237060547,{"date":580,"close":581},"2024-09-27",18.170000076293945,{"date":583,"close":584},"2024-10-04",18.350000381469727,{"date":586,"close":587},"2024-10-11",18.25,{"date":589,"close":584},"2024-10-18",{"date":591,"close":584},"2024-10-25",{"date":593,"close":480},"2024-11-01",{"date":595,"close":596},"2024-11-08",17.899999618530273,{"date":598,"close":596},"2024-11-15",{"date":600,"close":601},"2024-11-22",16.899999618530273,{"date":603,"close":604},"2024-11-29",17.1200008392334,{"date":606,"close":607},"2024-12-06",16.600000381469727,{"date":609,"close":610},"2024-12-13",16.729999542236328,{"date":612,"close":613},"2024-12-20",16.350000381469727,{"date":615,"close":616},"2024-12-27",16.43000030517578,{"date":618,"close":619},"2025-01-03",16.399999618530273,{"date":621,"close":622},"2025-01-10",16.100000381469727,{"date":624,"close":625},"2025-01-17",16.420000076293945,{"date":627,"close":628},"2025-01-24",16.68000030517578,{"date":630,"close":631},"2025-01-31",17.020000457763672,{"date":633,"close":634},"2025-02-07",17.200000762939453,{"date":636,"close":637},"2025-02-14",17.309999465942383,{"date":639,"close":640},"2025-02-21",17.399999618530273,{"date":642,"close":643},"2025-02-28",17.450000762939453,{"date":645,"close":646},"2025-03-07",17.010000228881836,{"date":648,"close":649},"2025-03-14",15.789999961853027,{"date":651,"close":652},"2025-03-21",15.3100004196167,{"date":654,"close":655},"2025-03-28",14.369999885559082,{"date":657,"close":81},"2025-04-04",{"date":659,"close":660},"2025-04-11",11.819999694824219,{"date":662,"close":663},"2025-04-17",12.029999732971191,{"date":665,"close":666},"2025-04-25",12.289999961853027,{"date":668,"close":669},"2025-05-02",12.229999542236328,{"date":671,"close":672},"2025-05-09",12.119999885559082,{"date":674,"close":675},"2025-05-16",12.680000305175781,{"date":677,"close":678},"2025-05-23",11.84000015258789,{"date":680,"close":681},"2025-05-30",12.100000381469727,{"date":683,"close":684},"2025-06-06",11.760000228881836,{"date":686,"close":687},"2025-06-13",11.5600004196167,{"date":689,"close":690},"2025-06-20",12.65999984741211,{"date":692,"close":693},"2025-06-27",12.470000267028809,{"date":695,"close":696},"2025-07-03",12.539999961853027,{"date":698,"close":699},"2025-07-11",12.75,{"date":701,"close":702},"2025-07-18",12.789999961853027,{"date":704,"close":705},"2025-07-25",12.600000381469727,{"date":707,"close":708},"2025-07-28",12.479999542236328,{"date":710,"close":711},"2025-07-29",12.430000305175781,{"date":713,"close":714},"2025-07-30",12.300000190734863,{"date":716,"close":717},"2025-07-31",12.199999809265137,{"date":719,"close":720},"2025-08-01",12.239999771118164,{"date":722,"close":723},"2025-08-04",12.279999732971191,{"date":725,"close":726},"2025-08-05",12.140000343322754,{"date":728,"close":729},"2025-08-06",12.40999984741211,{"date":731,"close":732},"2025-08-07",12.25,{"date":734,"close":735},"2025-08-08",12.34000015258789,{"date":737,"close":738},"2025-08-11",12.350000381469727,{"date":740,"close":741},"2025-08-12",12.449999809265137,{"date":743,"close":711},"2025-08-13",{"date":745,"close":746},"2025-08-14",12.5,{"date":748,"close":749},"2025-08-15",12.699999809265137,{"date":751,"close":717},"2025-08-18",{"date":753,"close":754},"2025-08-19",12.170000076293945,{"date":756,"close":717},"2025-08-20",{"date":758,"close":681},"2025-08-21",{"date":760,"close":761},"2025-08-22",12.270000457763672,{"date":763,"close":663},"2025-08-25",{"date":765,"close":766},"2025-08-26",12.020000457763672,{"date":768,"close":769},"2025-08-27",12.079999923706055,{"date":771,"close":672},"2025-08-28",{"date":773,"close":774},"2025-08-29",12.220000267028809,{"date":776,"close":777},"2025-09-02",12.15999984741211,{"date":779,"close":681},"2025-09-03",{"date":781,"close":782},"2025-09-04",12.130000114440918,{"date":784,"close":785},"2025-09-05",12.149999618530273,{"date":787,"close":726},"2025-09-08",{"date":789,"close":790},"2025-09-09",12.210000038146973,{"date":792,"close":793},"2025-09-10",12.3100004196167,{"date":795,"close":717},"2025-09-11",{"date":797,"close":798},"2025-09-12",12.09000015258789,{"date":800,"close":798},"2025-09-15",{"date":802,"close":803},"2025-09-16",11.960000038146973,{"date":805,"close":806},"2025-09-17",12.0600004196167,{"date":808,"close":714},"2025-09-18",{"date":810,"close":672},"2025-09-19",{"date":812,"close":681},"2025-09-22",{"date":814,"close":726},"2025-09-23",{"date":816,"close":672},"2025-09-24",{"date":818,"close":819},"2025-09-25",12.050000190734863,{"date":821,"close":822},"2025-09-26",11.920000076293945,{"date":824,"close":825},"2025-09-29",11.609999656677246,{"date":827,"close":828},"2025-09-30",11.529999732971191,{"date":830,"close":831},"2025-10-01",11.65999984741211,{"date":833,"close":834},"2025-10-02",11.5,{"date":836,"close":837},"2025-10-03",11.8100004196167,{"date":839,"close":840},"2025-10-06",11.699999809265137,{"date":842,"close":843},"2025-10-07",11.550000190734863,{"date":845,"close":846},"2025-10-08",11.59000015258789,{"date":848,"close":849},"2025-10-09",11.329999923706055,{"date":851,"close":852},"2025-10-10",11.170000076293945,{"date":854,"close":855},"2025-10-13",11.199999809265137,{"date":857,"close":849},"2025-10-14",{"date":859,"close":860},"2025-10-15",11.350000381469727,{"date":862,"close":863},"2025-10-16",11.470000267028809,{"date":865,"close":866},"2025-10-17",11.270000457763672,{"date":868,"close":869},"2025-10-20",11.369999885559082,{"date":871,"close":860},"2025-10-21",{"date":873,"close":874},"2025-10-22",11.619999885559082,{"date":876,"close":877},"2025-10-23",11.449999809265137,{"date":879,"close":831},"2025-10-24",{"date":881,"close":882},"2025-10-27",11.649999618530273,{"date":884,"close":885},"2025-10-28",11.75,{"date":887,"close":687},"2025-10-29",{"date":889,"close":890},"2025-10-30",11.569999694824219,{"date":892,"close":893},"2025-10-31",11.770000457763672,{"date":895,"close":837},"2025-11-03",{"date":897,"close":898},"2025-11-04",11.880000114440918,{"date":900,"close":769},"2025-11-05",{"date":902,"close":782},"2025-11-06",{"date":904,"close":905},"2025-11-07",12.619999885559082,{"date":907,"close":908},"2025-11-10",12.779999732971191,{"date":910,"close":911},"2025-11-11",12.979999542236328,{"date":913,"close":914},"2025-11-12",13.149999618530273,{"date":916,"close":917},"2025-11-13",12.510000228881836,{"date":919,"close":699},"2025-11-14",{"date":921,"close":746},"2025-11-17",{"date":923,"close":924},"2025-11-18",12.640000343322754,{"date":926,"close":705},"2025-11-19",{"date":928,"close":929},"2025-11-20",12.380000114440918,{"date":931,"close":932},"2025-11-21",12.579999923706055,{"date":934,"close":690},"2025-11-24",{"date":936,"close":937},"2025-11-25",13.050000190734863,{"date":939,"close":940},"2025-11-26",12.899999618530273,{"date":942,"close":943},"2025-11-28",13.029999732971191,{"date":945,"close":81},"2025-12-01",{"date":947,"close":948},"2025-12-02",12.989999771118164,{"date":950,"close":911},"2025-12-03",{"date":952,"close":937},"2025-12-04",{"date":954,"close":955},"2025-12-05",13.09000015258789,{"date":957,"close":958},"2025-12-08",13.199999809265137,{"date":960,"close":961},"2025-12-09",13.300000190734863,{"date":963,"close":964},"2025-12-10",13.119999885559082,{"date":966,"close":967},"2025-12-11",12.720000267028809,{"date":969,"close":967},"2025-12-12",{"date":971,"close":972},"2025-12-15",12.569999694824219,{"date":974,"close":975},"2025-12-16",11.979999542236328,{"date":977,"close":978},"2025-12-17",12.260000228881836,{"date":980,"close":803},"2025-12-18",{"date":982,"close":983},"2025-12-19",11.989999771118164,{"date":985,"close":986},"2025-12-22",11.789999961853027,{"date":988,"close":989},"2025-12-23",11.869999885559082,{"date":991,"close":992},"2025-12-24",11.829999923706055,{"date":994,"close":995},"2025-12-26",11.949999809265137,{"date":997,"close":998},"2025-12-29",11.9399995803833,{"date":1000,"close":678},"2025-12-30",{"date":1002,"close":992},"2025-12-31",{"date":1004,"close":822},"2026-01-02",{"date":1006,"close":806},"2026-01-05",{"date":1008,"close":983},"2026-01-06",{"date":1010,"close":995},"2026-01-07",{"date":1012,"close":995},"2026-01-08",{"date":1014,"close":975},"2026-01-09",{"date":1016,"close":1017},"2026-01-12",12.010000228881836,{"date":1019,"close":819},"2026-01-13",{"date":1021,"close":769},"2026-01-14",{"date":1023,"close":1024},"2026-01-15",12.319999694824219,{"date":1026,"close":735},"2026-01-16",{"date":1028,"close":774},"2026-01-20",{"date":1030,"close":723},"2026-01-21",{"date":1032,"close":1033},"2026-01-22",12.520000457763672,{"date":1035,"close":1036},"2026-01-23",12.550000190734863,{"date":1038,"close":1039},"2026-01-26",12.4399995803833,{"date":1041,"close":729},"2026-01-27",{"date":1043,"close":1044},"2026-01-28",12.460000038146973,{"date":1046,"close":666},"2026-01-29",{"date":1048,"close":723},"2026-01-30",{"date":1050,"close":754},"2026-02-02",{"date":1052,"close":798},"2026-02-03",{"date":1054,"close":1024},"2026-02-04",{"date":1056,"close":754},"2026-02-05",{"date":1058,"close":790},"2026-02-06",{"date":1060,"close":766},"2026-02-09",{"date":1062,"close":1063},"2026-02-10",12.1899995803833,{"date":1065,"close":798},"2026-02-11",{"date":1067,"close":1068},"2026-02-12",12.039999961853027,{"date":1070,"close":681},"2026-02-13",{"date":1072,"close":1073},"2026-02-17",11.800000190734863,{"date":1075,"close":998},"2026-02-18",{"date":1077,"close":893},"2026-02-19",{"date":1079,"close":877},"2026-02-20",{"date":1081,"close":866},"2026-02-23",{"date":1083,"close":1084},"2026-02-24",11.319999694824219,{"date":1086,"close":687},"2026-02-25",{"date":1088,"close":846},"2026-02-26",{"date":1090,"close":1091},"2026-02-27",11.25,{"date":1093,"close":1094},"2026-03-02",11.579999923706055,{"date":1096,"close":1097},"2026-03-03",11.430000305175781,{"date":1099,"close":863},"2026-03-04",{"date":1101,"close":1102},"2026-03-05",11.420000076293945,{"date":1104,"close":1105},"2026-03-06",9.920000076293945,{"date":1107,"close":1108},"2026-03-09",9.210000038146973,{"date":1110,"close":1111},"2026-03-10",9.050000190734863,{"date":1113,"close":1114},"2026-03-11",8.960000038146973,{"date":1116,"close":1117},"2026-03-12",8.529999732971191,{"date":1119,"close":1120},"2026-03-13",8.430000305175781,{"date":1122,"close":1123},"2026-03-16",7.940000057220459,{"date":1125,"close":1126},"2026-03-17",8.039999961853027,{"date":1128,"close":1129},"2026-03-18",7.800000190734863,{"date":1131,"close":1132},"2026-03-19",7.46999979019165,{"date":1134,"close":1135},"2026-03-20",7.340000152587891,{"date":1137,"close":1138},"2026-03-23",7.21999979019165,{"date":1140,"close":1141},"2026-03-24",7.449999809265137,{"date":1143,"close":1144},"2026-03-25",7.320000171661377,{"date":1146,"close":1147},"2026-03-26",7.510000228881836,{"date":1149,"close":1150},"2026-03-27",7.260000228881836,{"date":1152,"close":1153},"2026-03-30",7.429999828338623,{"date":1155,"close":1156},"2026-03-31",7.519999980926514,{"date":1158,"close":1159},"2026-04-01",7.550000190734863,{"date":1161,"close":1162},"2026-04-02",7.639999866485596,{"date":1164,"close":1165},"2026-04-06",7.860000133514404,{"date":1167,"close":1165},"2026-04-07",{"date":1169,"close":1170},"2026-04-08",7.900000095367432,{"date":1172,"close":1173},"2026-04-09",7.659999847412109,{"date":1175,"close":1176},"2026-04-10",7.96999979019165,{"date":1178,"close":1179},"2026-04-13",7.889999866485596,{"date":1181,"close":1129},"2026-04-14",{"date":1183,"close":1184},"2026-04-15",7.920000076293945,{"date":1186,"close":1187},"2026-04-16",8.020000457763672,{"date":1189,"close":1190},"2026-04-17",8.119999885559082,{"date":1192,"close":1193},"2026-04-20",8.100000381469727,{"date":1195,"close":1196},"2026-04-21",8.0600004196167,{"date":1198,"close":1199},"2026-04-22",7.929999828338623,{"date":1201,"close":1129},"2026-04-23",{"date":1203,"close":1204},"2026-04-24",7.769999980926514,{"date":1206,"close":1207},"2026-04-27",7.78000020980835,{"date":1209,"close":1210},"2026-04-28",7.820000171661377,{"date":1212,"close":1207},"2026-04-29",{"date":1214,"close":1179},"2026-04-30",{"date":1216,"close":1217},"2026-05-01",7.949999809265137,{"date":1219,"close":1187},"2026-05-04",{"date":1221,"close":1222},"2026-05-05",7.960000038146973,{"date":1224,"close":1170},"2026-05-06",{"date":1226,"close":1165},"2026-05-07",{"date":1228,"close":1229},"2026-05-08",8.350000381469727,{"date":1231,"close":1193},"2026-05-11",{"date":1233,"close":1126},"2026-05-12",{"date":1235,"close":1222},"2026-05-13",{"date":1237,"close":1238},"2026-05-14",7.869999885559082,{"date":1240,"close":1241},"2026-05-15",7.670000076293945,{"date":63,"close":1243},7.619999885559082,{"date":1245,"close":1246},"2026-05-19",7.53000020980835,{"date":1248,"close":1243},"2026-05-20",{"date":1250,"close":1243},"2026-05-21",{"date":1252,"close":1156},"2026-05-22",{"date":1254,"close":1255},"2026-05-26",7.460000038146973,{"date":1257,"close":1255},"2026-05-27",{"date":1259,"close":1260},"2026-05-28",7.610000133514404,{"date":1262,"close":1156},"2026-05-29",{"date":1264,"close":1265},"2026-06-01",7.699999809265137,{"date":1267,"close":1268},"2026-06-02",7.739999771118164,{"date":1270,"close":1271},"2026-06-03",7.349999904632568,{"date":1273,"close":1153},"2026-06-04",{"date":1275,"close":1276},"2026-06-05",7.400000095367432,{"date":1278,"close":1279},"2026-06-08",7.369999885559082,{"date":1281,"close":1147},"2026-06-09",{"date":1283,"close":1260},"2026-06-10",{"date":1285,"close":1147},"2026-06-11",{"date":1287,"close":1255},"2026-06-12",{"date":1289,"close":1255},"2026-06-15",{"date":1291,"close":1141},"2026-06-16",{"date":1293,"close":1294},"2026-06-17",7.309999942779541,{"date":1296,"close":1150},"2026-06-18",{"date":45,"close":1298},7.050000190734863,{"date":1300,"close":1298},"2026-06-23",{"date":1302,"close":1303},"2026-06-24",7,{"date":1305,"close":1306},"2026-06-25",7.150000095367432,{"date":1308,"close":1309},"2026-06-26",7.010000228881836,{"date":1311,"close":1312},"2026-06-29",7.079999923706055,{"date":1314,"close":1315},"2026-06-30",7.28000020980835,{"date":1317,"close":1279},"2026-07-01",{"date":1319,"close":1320},"2026-07-02",7.25,{"date":1322,"close":1323},"2026-07-06",7.420000076293945,{"date":1325,"close":1326},"2026-07-07",7.360000133514404,{"date":1328,"close":1320},"2026-07-08",{"date":1330,"close":1315},"2026-07-09",{"date":1332,"close":1279},"2026-07-10",{"date":1334,"close":1135},"2026-07-13",{"date":1336,"close":1337},"2026-07-14",7.300000190734863,{"date":1339,"close":1153},"2026-07-15",{"date":1341,"close":1279},"2026-07-16",{"date":1343,"close":1294},"2026-07-17",{"date":1345,"close":1306},"2026-07-20",{"date":1347,"close":1348},"2026-07-21",7.210000038146973,{"date":1350,"close":1298},"2026-07-22",{"date":1352,"close":1353},"2026-07-23",6.949999809265137,{"date":1355,"close":1356},"2026-07-27",7.119999885559082,{"count":49,"fetchedAt":1358,"source":71},"2026-07-28T05:08:55.480Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1360},"\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>",1785215335399]