[{"data":1,"prerenderedAt":1398},["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-BXSL":25,"$foLF2g_-BHiFql2WvucXuPXU0gJM_Qm1VfKSgDB5r8qM":26,"ticker-mcap-BXSL":112,"ticker-profile-BXSL":118,"ticker-earnings-BXSL":131,"ticker-congress-BXSL":135,"i-lucide:info":1396},{"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":108},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":107},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1736035","Blackstone Secured Lending Fund","BXSL",[33,53,64,77,89,97],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-13T00:00:00.000Z","0001213900-26-055848-0","4","Trustee","Bass Robert J","","D",23.795,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552681\u002F000121390026055848\u002F0001213900-26-055848-index.htm",2095,25107,49850.525,"P","2026-05-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},155,"2025-12-09T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"2026-03-16T00:00:00.000Z","0001213900-26-028329-0","ENNS LUCIE","See Remarks",23.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021230\u002F000121390026028329\u002F0001213900-26-028329-index.htm",1045,24536.600000000002,"2026-03-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":74},"2026-03-12T00:00:00.000Z","0001213900-26-026991-0","Clark James Frederic",23.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832447\u002F000121390026026991\u002F0001213900-26-026991-index.htm",750,2750,17835,"2026-03-11",{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},119,"2025-11-13T00:00:00.000Z",{"cik":29,"filedAt":78,"filingId":79,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"2026-03-11T00:00:00.000Z","0001193125-26-102265-0","Rubenstein Katherine","Chief Operating Officer",24.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876931\u002F000119312526102265\u002F0001193125-26-102265-index.htm",1035,5770.705,24922.8,"2026-03-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":90,"formType":36,"originalSubmissionDate":25,"periodOfReport":91,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":96},"0001213900-25-110039-0","2025-11-11",26.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832447\u002F000121390025110039\u002F0001213900-25-110039-index.htm",2000,53360,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":36,"originalSubmissionDate":25,"periodOfReport":100,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49,"insiderHistory":106},"2025-10-07T00:00:00.000Z","0001213900-25-097057-0","2025-10-06",26.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552681\u002F000121390025097057\u002F0001213900-25-097057-index.htm",3760,21167,100128.8,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":109,"fetchedAt":110,"source":111},6,"2026-08-24T19:00:32.571Z","sqlite",{"data":113,"meta":115},{"value":25,"quality":114,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":116,"fetchedAt":117,"source":111},1,"2026-08-24T19:00:32.573Z",{"data":119,"meta":130},{"ticker":31,"ceo":120,"industry":121,"fullTimeEmployees":25,"ipoDate":122,"country":123,"state":124,"city":125,"website":126,"exchangeShort":25,"marketCap":25,"beta":127,"range52w":128,"fetchedAt":129},"Brad Marshall","Asset Management","2021-10-28","US","NY","New York City","https:\u002F\u002Fwww.bxsl.com",0.421,"22.47-32.81","2026-07-23T14:04:27.175Z",{"count":116,"fetchedAt":117,"source":111},{"data":132,"meta":134},{"ticker":31,"points":133},[],{"count":116,"fetchedAt":117,"source":111},{"data":136,"meta":1394},{"congressTrades":137,"insiderTrades":138,"priceHistory":145,"ticker":31},[],[139,140,141,142,143,144],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":65,"filingId":66,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":78,"filingId":79,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":76,"filingId":90,"formType":36,"originalSubmissionDate":25,"periodOfReport":91,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":98,"filingId":99,"formType":36,"originalSubmissionDate":25,"periodOfReport":100,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":100},[146,149,152,155,158,161,164,167,170,173,175,178,181,184,187,190,193,196,198,201,204,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,307,309,312,315,318,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,477,480,483,486,489,492,495,498,501,503,506,509,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,557,560,563,566,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,751,754,757,760,763,766,768,771,773,776,779,782,785,788,791,794,797,800,803,805,808,811,814,816,818,821,823,826,829,832,835,838,840,842,845,847,850,853,856,859,861,864,867,870,872,874,877,880,883,886,889,891,894,897,900,902,905,908,910,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,964,967,969,972,975,978,980,983,986,989,992,995,997,1000,1002,1005,1007,1010,1013,1016,1019,1022,1024,1026,1029,1032,1035,1038,1040,1043,1046,1048,1051,1053,1056,1059,1062,1065,1068,1071,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1124,1126,1128,1130,1132,1134,1136,1139,1142,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1251,1254,1256,1259,1262,1264,1266,1269,1271,1273,1276,1278,1280,1283,1286,1289,1292,1294,1296,1298,1301,1303,1305,1307,1309,1312,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1336,1339,1341,1344,1347,1350,1352,1355,1357,1359,1362,1365,1368,1370,1373,1376,1379,1381,1383,1385,1387,1390,1392],{"date":147,"close":148},"2021-10-29",29,{"date":150,"close":151},"2021-11-05",29.889999389648438,{"date":153,"close":154},"2021-11-12",32,{"date":156,"close":157},"2021-11-19",32.25,{"date":159,"close":160},"2021-11-26",31.25,{"date":162,"close":163},"2021-12-03",33.349998474121094,{"date":165,"close":166},"2021-12-10",34,{"date":168,"close":169},"2021-12-17",33.79999923706055,{"date":171,"close":172},"2021-12-23",37.63999938964844,{"date":174,"close":166},"2021-12-31",{"date":176,"close":177},"2022-01-07",30.860000610351562,{"date":179,"close":180},"2022-01-14",30.219999313354492,{"date":182,"close":183},"2022-01-21",29.899999618530273,{"date":185,"close":186},"2022-01-28",29.450000762939453,{"date":188,"close":189},"2022-02-04",29.040000915527344,{"date":191,"close":192},"2022-02-11",29.770000457763672,{"date":194,"close":195},"2022-02-18",29.34000015258789,{"date":197,"close":148},"2022-02-25",{"date":199,"close":200},"2022-03-04",29.90999984741211,{"date":202,"close":203},"2022-03-11",28.65999984741211,{"date":205,"close":148},"2022-03-18",{"date":207,"close":208},"2022-03-25",28.600000381469727,{"date":210,"close":211},"2022-04-01",28.670000076293945,{"date":213,"close":214},"2022-04-08",28.459999084472656,{"date":216,"close":217},"2022-04-14",27.399999618530273,{"date":219,"close":220},"2022-04-22",27.979999542236328,{"date":222,"close":223},"2022-04-29",27.56999969482422,{"date":225,"close":226},"2022-05-06",26.299999237060547,{"date":228,"close":229},"2022-05-13",25.75,{"date":231,"close":232},"2022-05-20",24.81999969482422,{"date":234,"close":235},"2022-05-27",25.059999465942383,{"date":237,"close":238},"2022-06-03",25.110000610351562,{"date":240,"close":241},"2022-06-10",24.670000076293945,{"date":243,"close":244},"2022-06-17",24.110000610351562,{"date":246,"close":247},"2022-06-24",24.010000228881836,{"date":249,"close":250},"2022-07-01",24.34000015258789,{"date":252,"close":253},"2022-07-08",23.040000915527344,{"date":255,"close":256},"2022-07-15",23.18000030517578,{"date":258,"close":259},"2022-07-22",23.15999984741211,{"date":261,"close":262},"2022-07-29",23.479999542236328,{"date":264,"close":265},"2022-08-05",24.31999969482422,{"date":267,"close":268},"2022-08-12",25.200000762939453,{"date":270,"close":271},"2022-08-19",24.079999923706055,{"date":273,"close":274},"2022-08-26",23.850000381469727,{"date":276,"close":277},"2022-09-02",23.600000381469727,{"date":279,"close":280},"2022-09-09",24.850000381469727,{"date":282,"close":283},"2022-09-16",24.690000534057617,{"date":285,"close":286},"2022-09-23",24.200000762939453,{"date":288,"close":289},"2022-09-30",22.739999771118164,{"date":291,"close":292},"2022-10-07",23.059999465942383,{"date":294,"close":295},"2022-10-14",23.579999923706055,{"date":297,"close":298},"2022-10-21",23.139999389648438,{"date":300,"close":301},"2022-10-28",23.8799991607666,{"date":303,"close":304},"2022-11-04",23.200000762939453,{"date":306,"close":5},"2022-11-11",{"date":308,"close":301},"2022-11-18",{"date":310,"close":311},"2022-11-25",23.860000610351562,{"date":313,"close":314},"2022-12-02",23.68000030517578,{"date":316,"close":317},"2022-12-09",23.309999465942383,{"date":319,"close":289},"2022-12-16",{"date":321,"close":322},"2022-12-23",22.940000534057617,{"date":324,"close":325},"2022-12-30",22.350000381469727,{"date":327,"close":328},"2023-01-06",22.5,{"date":330,"close":331},"2023-01-13",23.65999984741211,{"date":333,"close":334},"2023-01-20",23.219999313354492,{"date":336,"close":337},"2023-01-27",23.81999969482422,{"date":339,"close":340},"2023-02-03",24.520000457763672,{"date":342,"close":343},"2023-02-10",24.299999237060547,{"date":345,"close":346},"2023-02-17",24.889999389648438,{"date":348,"close":349},"2023-02-24",25.290000915527344,{"date":351,"close":352},"2023-03-03",25.899999618530273,{"date":354,"close":355},"2023-03-10",24.270000457763672,{"date":357,"close":358},"2023-03-17",25.06999969482422,{"date":360,"close":361},"2023-03-24",24.959999084472656,{"date":363,"close":364},"2023-03-31",24.93000030517578,{"date":366,"close":367},"2023-04-06",24.5,{"date":369,"close":370},"2023-04-14",25.5,{"date":372,"close":373},"2023-04-21",25.440000534057617,{"date":375,"close":376},"2023-04-28",25.799999237060547,{"date":378,"close":379},"2023-05-05",25.690000534057617,{"date":381,"close":382},"2023-05-12",25.600000381469727,{"date":384,"close":385},"2023-05-19",25.68000030517578,{"date":387,"close":388},"2023-05-26",25.649999618530273,{"date":390,"close":391},"2023-06-02",25.969999313354492,{"date":393,"close":394},"2023-06-09",26.030000686645508,{"date":396,"close":397},"2023-06-16",25.90999984741211,{"date":399,"close":400},"2023-06-23",27.040000915527344,{"date":402,"close":403},"2023-06-30",27.360000610351562,{"date":405,"close":406},"2023-07-07",26.989999771118164,{"date":408,"close":409},"2023-07-14",27.670000076293945,{"date":411,"close":412},"2023-07-21",27.860000610351562,{"date":414,"close":415},"2023-07-28",28.559999465942383,{"date":417,"close":418},"2023-08-04",28.280000686645508,{"date":420,"close":421},"2023-08-11",27.200000762939453,{"date":423,"close":424},"2023-08-18",27.219999313354492,{"date":426,"close":427},"2023-08-25",27.170000076293945,{"date":429,"close":430},"2023-09-01",28.040000915527344,{"date":432,"close":433},"2023-09-08",27.5,{"date":435,"close":436},"2023-09-15",28.030000686645508,{"date":438,"close":439},"2023-09-22",28,{"date":441,"close":403},"2023-09-29",{"date":443,"close":444},"2023-10-06",26.1200008392334,{"date":446,"close":447},"2023-10-13",26.770000457763672,{"date":449,"close":450},"2023-10-20",26.6299991607666,{"date":452,"close":453},"2023-10-27",27.06999969482422,{"date":455,"close":456},"2023-11-03",28.1299991607666,{"date":458,"close":459},"2023-11-10",27.8700008392334,{"date":461,"close":462},"2023-11-17",28.329999923706055,{"date":464,"close":465},"2023-11-24",28.6299991607666,{"date":467,"close":468},"2023-12-01",28.270000457763672,{"date":470,"close":471},"2023-12-08",27.829999923706055,{"date":473,"close":474},"2023-12-15",27.81999969482422,{"date":476,"close":456},"2023-12-22",{"date":478,"close":479},"2023-12-29",27.639999389648438,{"date":481,"close":482},"2024-01-05",28.440000534057617,{"date":484,"close":485},"2024-01-12",28.290000915527344,{"date":487,"close":488},"2024-01-19",28.25,{"date":490,"close":491},"2024-01-26",28.6200008392334,{"date":493,"close":494},"2024-02-02",28.610000610351562,{"date":496,"close":497},"2024-02-09",28.389999389648438,{"date":499,"close":500},"2024-02-16",29.3700008392334,{"date":502,"close":192},"2024-02-23",{"date":504,"close":505},"2024-03-01",29.649999618530273,{"date":507,"close":508},"2024-03-08",30.389999389648438,{"date":510,"close":508},"2024-03-15",{"date":512,"close":513},"2024-03-22",30.93000030517578,{"date":515,"close":516},"2024-03-28",31.149999618530273,{"date":518,"close":519},"2024-04-05",30.899999618530273,{"date":521,"close":522},"2024-04-12",30.489999771118164,{"date":524,"close":525},"2024-04-19",31.309999465942383,{"date":527,"close":528},"2024-04-26",32.09000015258789,{"date":530,"close":531},"2024-05-03",32.22999954223633,{"date":533,"close":534},"2024-05-10",31.6200008392334,{"date":536,"close":537},"2024-05-17",30.6200008392334,{"date":539,"close":540},"2024-05-24",30.90999984741211,{"date":542,"close":543},"2024-05-31",31.469999313354492,{"date":545,"close":546},"2024-06-07",31.440000534057617,{"date":548,"close":549},"2024-06-14",31.329999923706055,{"date":551,"close":552},"2024-06-21",31.81999969482422,{"date":554,"close":537},"2024-06-28",{"date":556,"close":543},"2024-07-05",{"date":558,"close":559},"2024-07-12",30.520000457763672,{"date":561,"close":562},"2024-07-19",30.25,{"date":564,"close":565},"2024-07-26",30.75,{"date":567,"close":568},"2024-08-02",29.459999084472656,{"date":570,"close":183},"2024-08-09",{"date":572,"close":573},"2024-08-16",30.06999969482422,{"date":575,"close":576},"2024-08-23",29.530000686645508,{"date":578,"close":579},"2024-08-30",30.149999618530273,{"date":581,"close":582},"2024-09-06",29.920000076293945,{"date":584,"close":585},"2024-09-13",30.260000228881836,{"date":587,"close":588},"2024-09-20",30.399999618530273,{"date":590,"close":591},"2024-09-27",30.200000762939453,{"date":593,"close":594},"2024-10-04",29.81999969482422,{"date":596,"close":597},"2024-10-11",29.75,{"date":599,"close":600},"2024-10-18",30.889999389648438,{"date":602,"close":603},"2024-10-25",31.31999969482422,{"date":605,"close":606},"2024-11-01",30.59000015258789,{"date":608,"close":609},"2024-11-08",31.420000076293945,{"date":611,"close":177},"2024-11-15",{"date":613,"close":614},"2024-11-22",31.770000457763672,{"date":616,"close":617},"2024-11-29",32.58000183105469,{"date":619,"close":620},"2024-12-06",32.06999969482422,{"date":622,"close":623},"2024-12-13",31.920000076293945,{"date":625,"close":626},"2024-12-20",32.2400016784668,{"date":628,"close":629},"2024-12-27",33.27000045776367,{"date":631,"close":632},"2025-01-03",32.189998626708984,{"date":634,"close":635},"2025-01-10",31.549999237060547,{"date":637,"close":638},"2025-01-17",32.59000015258789,{"date":640,"close":641},"2025-01-24",32.70000076293945,{"date":643,"close":644},"2025-01-31",33.56999969482422,{"date":646,"close":647},"2025-02-07",33.2400016784668,{"date":649,"close":650},"2025-02-14",33.880001068115234,{"date":652,"close":653},"2025-02-21",34.2599983215332,{"date":655,"close":656},"2025-02-28",33.709999084472656,{"date":658,"close":629},"2025-03-07",{"date":660,"close":661},"2025-03-14",31.93000030517578,{"date":663,"close":664},"2025-03-21",33,{"date":666,"close":667},"2025-03-28",32.93000030517578,{"date":669,"close":670},"2025-04-04",29.200000762939453,{"date":672,"close":673},"2025-04-11",27.739999771118164,{"date":675,"close":676},"2025-04-17",28.899999618530273,{"date":678,"close":679},"2025-04-25",29.639999389648438,{"date":681,"close":505},"2025-05-02",{"date":683,"close":192},"2025-05-09",{"date":685,"close":686},"2025-05-16",31.639999389648438,{"date":688,"close":689},"2025-05-23",31.290000915527344,{"date":691,"close":692},"2025-05-30",31.8799991607666,{"date":694,"close":695},"2025-06-06",31.969999313354492,{"date":697,"close":698},"2025-06-13",31.6299991607666,{"date":700,"close":701},"2025-06-20",31.229999542236328,{"date":703,"close":704},"2025-06-27",31.34000015258789,{"date":706,"close":707},"2025-07-03",31.200000762939453,{"date":709,"close":710},"2025-07-11",31.700000762939453,{"date":712,"close":713},"2025-07-18",32.380001068115234,{"date":715,"close":716},"2025-07-25",32.45000076293945,{"date":718,"close":719},"2025-08-01",31.190000534057617,{"date":721,"close":722},"2025-08-06",30.190000534057617,{"date":724,"close":725},"2025-08-07",30.1200008392334,{"date":727,"close":728},"2025-08-08",30.540000915527344,{"date":730,"close":731},"2025-08-11",30.34000015258789,{"date":733,"close":734},"2025-08-12",30.1299991607666,{"date":736,"close":737},"2025-08-13",30.15999984741211,{"date":739,"close":740},"2025-08-14",29.950000762939453,{"date":742,"close":743},"2025-08-15",29.799999237060547,{"date":745,"close":183},"2025-08-18",{"date":747,"close":748},"2025-08-19",30.079999923706055,{"date":750,"close":740},"2025-08-20",{"date":752,"close":753},"2025-08-21",29.8700008392334,{"date":755,"close":756},"2025-08-22",29.979999542236328,{"date":758,"close":759},"2025-08-25",29.59000015258789,{"date":761,"close":762},"2025-08-26",30.030000686645508,{"date":764,"close":765},"2025-08-27",29.84000015258789,{"date":767,"close":743},"2025-08-28",{"date":769,"close":770},"2025-08-29",29.969999313354492,{"date":772,"close":759},"2025-09-02",{"date":774,"close":775},"2025-09-03",29.399999618530273,{"date":777,"close":778},"2025-09-04",29.5,{"date":780,"close":781},"2025-09-05",29.270000457763672,{"date":783,"close":784},"2025-09-08",29.15999984741211,{"date":786,"close":787},"2025-09-09",28.989999771118164,{"date":789,"close":790},"2025-09-10",28.770000457763672,{"date":792,"close":793},"2025-09-11",28.790000915527344,{"date":795,"close":796},"2025-09-12",28.59000015258789,{"date":798,"close":799},"2025-09-15",27.760000228881836,{"date":801,"close":802},"2025-09-16",27.540000915527344,{"date":804,"close":802},"2025-09-17",{"date":806,"close":807},"2025-09-18",28.079999923706055,{"date":809,"close":810},"2025-09-19",27.709999084472656,{"date":812,"close":813},"2025-09-22",27.280000686645508,{"date":815,"close":813},"2025-09-23",{"date":817,"close":453},"2025-09-24",{"date":819,"close":820},"2025-09-25",27.309999465942383,{"date":822,"close":406},"2025-09-26",{"date":824,"close":825},"2025-09-29",26.81999969482422,{"date":827,"close":828},"2025-09-30",26.06999969482422,{"date":830,"close":831},"2025-10-01",26,{"date":833,"close":834},"2025-10-02",26.579999923706055,{"date":836,"close":837},"2025-10-03",26.399999618530273,{"date":100,"close":839},26.040000915527344,{"date":841,"close":229},"2025-10-07",{"date":843,"close":844},"2025-10-08",25.93000030517578,{"date":846,"close":349},"2025-10-09",{"date":848,"close":849},"2025-10-10",25.020000457763672,{"date":851,"close":852},"2025-10-13",25.989999771118164,{"date":854,"close":855},"2025-10-14",26.40999984741211,{"date":857,"close":858},"2025-10-15",26.459999084472656,{"date":860,"close":391},"2025-10-16",{"date":862,"close":863},"2025-10-17",25.959999084472656,{"date":865,"close":866},"2025-10-20",25.950000762939453,{"date":868,"close":869},"2025-10-21",26.440000534057617,{"date":871,"close":837},"2025-10-22",{"date":873,"close":834},"2025-10-23",{"date":875,"close":876},"2025-10-24",26.799999237060547,{"date":878,"close":879},"2025-10-27",27.010000228881836,{"date":881,"close":882},"2025-10-28",27.15999984741211,{"date":884,"close":885},"2025-10-29",27.030000686645508,{"date":887,"close":888},"2025-10-30",26.389999389648438,{"date":890,"close":869},"2025-10-31",{"date":892,"close":893},"2025-11-03",26.420000076293945,{"date":895,"close":896},"2025-11-04",26.219999313354492,{"date":898,"close":899},"2025-11-05",26.139999389648438,{"date":901,"close":863},"2025-11-06",{"date":903,"close":904},"2025-11-07",26.489999771118164,{"date":906,"close":907},"2025-11-10",26.600000381469727,{"date":91,"close":909},26.649999618530273,{"date":911,"close":447},"2025-11-12",{"date":913,"close":914},"2025-11-13",26.6200008392334,{"date":916,"close":917},"2025-11-14",26.65999984741211,{"date":919,"close":920},"2025-11-17",26.209999084472656,{"date":922,"close":923},"2025-11-18",26.290000915527344,{"date":925,"close":926},"2025-11-19",26.309999465942383,{"date":928,"close":929},"2025-11-20",26.149999618530273,{"date":931,"close":932},"2025-11-21",26.549999237060547,{"date":934,"close":935},"2025-11-24",26.8700008392334,{"date":937,"close":938},"2025-11-25",27.239999771118164,{"date":940,"close":941},"2025-11-26",27.489999771118164,{"date":943,"close":944},"2025-11-28",27.59000015258789,{"date":946,"close":947},"2025-12-01",27.610000610351562,{"date":949,"close":950},"2025-12-02",27.440000534057617,{"date":952,"close":953},"2025-12-03",28.09000015258789,{"date":955,"close":956},"2025-12-04",28.260000228881836,{"date":958,"close":959},"2025-12-05",28.309999465942383,{"date":961,"close":468},"2025-12-08",{"date":963,"close":497},"2025-12-09",{"date":965,"close":966},"2025-12-10",28.34000015258789,{"date":968,"close":807},"2025-12-11",{"date":970,"close":971},"2025-12-12",28.170000076293945,{"date":973,"close":974},"2025-12-15",28.110000610351562,{"date":976,"close":977},"2025-12-16",27.84000015258789,{"date":979,"close":673},"2025-12-17",{"date":981,"close":982},"2025-12-18",27.510000228881836,{"date":984,"close":985},"2025-12-19",27.3700008392334,{"date":987,"close":988},"2025-12-22",27.110000610351562,{"date":990,"close":991},"2025-12-23",26.920000076293945,{"date":993,"close":994},"2025-12-24",27.079999923706055,{"date":996,"close":938},"2025-12-26",{"date":998,"close":999},"2025-12-29",27.1200008392334,{"date":1001,"close":421},"2025-12-30",{"date":1003,"close":1004},"2025-12-31",26.329999923706055,{"date":1006,"close":834},"2026-01-02",{"date":1008,"close":1009},"2026-01-05",26.979999542236328,{"date":1011,"close":1012},"2026-01-06",26.56999969482422,{"date":1014,"close":1015},"2026-01-07",25.559999465942383,{"date":1017,"close":1018},"2026-01-08",26.350000381469727,{"date":1020,"close":1021},"2026-01-09",26.280000686645508,{"date":1023,"close":828},"2026-01-12",{"date":1025,"close":376},"2026-01-13",{"date":1027,"close":1028},"2026-01-14",26.200000762939453,{"date":1030,"close":1031},"2026-01-15",26.3700008392334,{"date":1033,"close":1034},"2026-01-16",26.510000228881836,{"date":1036,"close":1037},"2026-01-20",26.079999923706055,{"date":1039,"close":858},"2026-01-21",{"date":1041,"close":1042},"2026-01-22",26.690000534057617,{"date":1044,"close":1045},"2026-01-23",26.110000610351562,{"date":1047,"close":394},"2026-01-26",{"date":1049,"close":1050},"2026-01-27",26.260000228881836,{"date":1052,"close":839},"2026-01-28",{"date":1054,"close":1055},"2026-01-29",25.940000534057617,{"date":1057,"close":1058},"2026-01-30",25.65999984741211,{"date":1060,"close":1061},"2026-02-02",25.100000381469727,{"date":1063,"close":1064},"2026-02-03",24.489999771118164,{"date":1066,"close":1067},"2026-02-04",24.920000076293945,{"date":1069,"close":1070},"2026-02-05",24.540000915527344,{"date":1072,"close":346},"2026-02-06",{"date":1074,"close":268},"2026-02-09",{"date":1076,"close":1077},"2026-02-10",25.670000076293945,{"date":1079,"close":1080},"2026-02-11",25.280000686645508,{"date":1082,"close":1083},"2026-02-12",25.1200008392334,{"date":1085,"close":1086},"2026-02-13",24.6200008392334,{"date":1088,"close":1089},"2026-02-17",24.229999542236328,{"date":1091,"close":1092},"2026-02-18",24.530000686645508,{"date":1094,"close":1095},"2026-02-19",23.90999984741211,{"date":1097,"close":1098},"2026-02-20",23.709999084472656,{"date":1100,"close":1101},"2026-02-23",23.56999969482422,{"date":1103,"close":1104},"2026-02-24",23.84000015258789,{"date":1106,"close":1107},"2026-02-25",24.649999618530273,{"date":1109,"close":1110},"2026-02-26",24.43000030517578,{"date":1112,"close":301},"2026-02-27",{"date":1114,"close":1115},"2026-03-02",24.190000534057617,{"date":1117,"close":1118},"2026-03-03",24.329999923706055,{"date":1120,"close":1121},"2026-03-04",24.399999618530273,{"date":1123,"close":5},"2026-03-05",{"date":1125,"close":337},"2026-03-06",{"date":1127,"close":271},"2026-03-09",{"date":87,"close":1129},23.959999084472656,{"date":73,"close":1131},23.989999771118164,{"date":1133,"close":1098},"2026-03-12",{"date":62,"close":1135},23.649999618530273,{"date":1137,"close":1138},"2026-03-16",23.530000686645508,{"date":1140,"close":1141},"2026-03-17",24.469999313354492,{"date":1143,"close":1118},"2026-03-18",{"date":1145,"close":1146},"2026-03-19",24.309999465942383,{"date":1148,"close":1149},"2026-03-20",23.760000228881836,{"date":1151,"close":1152},"2026-03-23",24.450000762939453,{"date":1154,"close":1155},"2026-03-24",24.09000015258789,{"date":1157,"close":1158},"2026-03-25",24.139999389648438,{"date":1160,"close":247},"2026-03-26",{"date":1162,"close":1163},"2026-03-27",23.510000228881836,{"date":1165,"close":1166},"2026-03-30",23.790000915527344,{"date":1168,"close":1169},"2026-03-31",23.690000534057617,{"date":1171,"close":1172},"2026-04-01",23.329999923706055,{"date":1174,"close":1175},"2026-04-02",23.770000457763672,{"date":1177,"close":1178},"2026-04-06",24.1200008392334,{"date":1180,"close":1181},"2026-04-07",23.700000762939453,{"date":1183,"close":1184},"2026-04-08",23.110000610351562,{"date":1186,"close":1187},"2026-04-09",22.979999542236328,{"date":1189,"close":1190},"2026-04-10",23.1299991607666,{"date":1192,"close":1193},"2026-04-13",23.639999389648438,{"date":1195,"close":1158},"2026-04-14",{"date":1197,"close":1198},"2026-04-15",24.770000457763672,{"date":1200,"close":1070},"2026-04-16",{"date":1202,"close":241},"2026-04-17",{"date":1204,"close":1205},"2026-04-20",24.739999771118164,{"date":1207,"close":1208},"2026-04-21",24.170000076293945,{"date":1210,"close":1211},"2026-04-22",24.149999618530273,{"date":1213,"close":1214},"2026-04-23",23.719999313354492,{"date":1216,"close":1217},"2026-04-24",23.399999618530273,{"date":1219,"close":1220},"2026-04-27",23.780000686645508,{"date":1222,"close":1223},"2026-04-28",23.950000762939453,{"date":1225,"close":1226},"2026-04-29",23.940000534057617,{"date":1228,"close":1229},"2026-04-30",24.799999237060547,{"date":1231,"close":1232},"2026-05-01",24.940000534057617,{"date":1234,"close":1235},"2026-05-04",24.719999313354492,{"date":1237,"close":1232},"2026-05-05",{"date":1239,"close":1240},"2026-05-06",24.549999237060547,{"date":1242,"close":1243},"2026-05-07",24.360000610351562,{"date":1245,"close":1246},"2026-05-08",24.18000030517578,{"date":1248,"close":1249},"2026-05-11",23.6200008392334,{"date":47,"close":1175},{"date":1252,"close":1253},"2026-05-13",23.729999542236328,{"date":1255,"close":244},"2026-05-14",{"date":1257,"close":1258},"2026-05-15",24.020000457763672,{"date":1260,"close":1261},"2026-05-18",23.670000076293945,{"date":1263,"close":1138},"2026-05-19",{"date":1265,"close":1214},"2026-05-20",{"date":1267,"close":1268},"2026-05-21",23.549999237060547,{"date":1270,"close":1172},"2026-05-22",{"date":1272,"close":314},"2026-05-26",{"date":1274,"close":1275},"2026-05-27",23.6299991607666,{"date":1277,"close":1138},"2026-05-28",{"date":1279,"close":1253},"2026-05-29",{"date":1281,"close":1282},"2026-06-01",23.899999618530273,{"date":1284,"close":1285},"2026-06-02",23.75,{"date":1287,"close":1288},"2026-06-03",23.260000228881836,{"date":1290,"close":1291},"2026-06-04",23.799999237060547,{"date":1293,"close":1101},"2026-06-05",{"date":1295,"close":1217},"2026-06-08",{"date":1297,"close":1129},"2026-06-09",{"date":1299,"close":1300},"2026-06-10",23.93000030517578,{"date":1302,"close":1282},"2026-06-11",{"date":1304,"close":274},"2026-06-12",{"date":1306,"close":1149},"2026-06-15",{"date":1308,"close":1291},"2026-06-16",{"date":1310,"close":1311},"2026-06-17",23.489999771118164,{"date":1313,"close":1314},"2026-06-18",23.610000610351562,{"date":1316,"close":334},"2026-06-22",{"date":1318,"close":1275},"2026-06-23",{"date":1320,"close":1181},"2026-06-24",{"date":1322,"close":1129},"2026-06-25",{"date":1324,"close":1131},"2026-06-26",{"date":1326,"close":1086},"2026-06-29",{"date":1328,"close":1098},"2026-06-30",{"date":1330,"close":274},"2026-07-01",{"date":1332,"close":1175},"2026-07-02",{"date":1334,"close":1335},"2026-07-06",23.209999084472656,{"date":1337,"close":1338},"2026-07-07",23.229999542236328,{"date":1340,"close":1184},"2026-07-08",{"date":1342,"close":1343},"2026-07-09",23.100000381469727,{"date":1345,"close":1346},"2026-07-10",23.440000534057617,{"date":1348,"close":1349},"2026-07-13",23.3700008392334,{"date":1351,"close":262},"2026-07-14",{"date":1353,"close":1354},"2026-07-15",23.540000915527344,{"date":1356,"close":1115},"2026-07-16",{"date":1358,"close":337},"2026-07-17",{"date":1360,"close":1361},"2026-07-20",23.459999084472656,{"date":1363,"close":1364},"2026-07-21",23.420000076293945,{"date":1366,"close":1367},"2026-07-22",23.239999771118164,{"date":1369,"close":1190},"2026-07-23",{"date":1371,"close":1372},"2026-07-27",23,{"date":1374,"close":1375},"2026-07-28",23.31999969482422,{"date":1377,"close":1378},"2026-07-29",23.030000686645508,{"date":1380,"close":259},"2026-07-30",{"date":1382,"close":1343},"2026-07-31",{"date":1384,"close":1268},"2026-08-03",{"date":1386,"close":1220},"2026-08-04",{"date":1388,"close":1389},"2026-08-05",23.34000015258789,{"date":1391,"close":1211},"2026-08-06",{"date":1393,"close":1070},"2026-08-07",{"count":116,"fetchedAt":1395,"source":111},"2026-08-24T19:00:32.580Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1397},"\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>",1787598032427]