[{"data":1,"prerenderedAt":1284},["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-GAIN":25,"$f-zbvOa7R2WEGbCuz-OeOOzghE60wiocMDSyGxPPelaw":26,"ticker-mcap-GAIN":89,"ticker-profile-GAIN":95,"ticker-earnings-GAIN":109,"ticker-congress-GAIN":113,"i-lucide:info":1282},{"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":85},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":84},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1321741","GLADSTONE INVESTMENT CORPORATION\\DE","GAIN",[33,52,61,69,77],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":37,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-08-19T14:26:45.000Z","0002045064-26-000004-0","4","2026-08-18","Ritchie Taylor","Chief Financial Officer","D",16.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045064\u002F000204506426000004\u002F0002045064-26-000004-index.htm",1500,4352.82,24300,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},91,"2026-05-19T17:50:30.000Z",{"cik":29,"filedAt":51,"filingId":53,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"0002045064-26-000002-0",16.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045064\u002F000204506426000002\u002F0002045064-26-000002-index.htm",450,2347.23,7425,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":62,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":55,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"0002045064-26-000002-1",16.29,150,2497.23,2443.5,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":70,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":55,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":47,"signalQuality":48,"insiderHistory":76},"0002045064-26-000002-2",16.15,160,2657.23,2584,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":78,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":55,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":75,"intentLabel":47,"signalQuality":48,"insiderHistory":83},"0002045064-26-000002-3",16.1,155,2812.23,2495.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":86,"fetchedAt":87,"source":88},5,"2026-08-19T19:05:11.670Z","sqlite",{"data":90,"meta":92},{"value":25,"quality":91,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":93,"fetchedAt":94,"source":88},1,"2026-08-19T19:05:11.672Z",{"data":96,"meta":108},{"ticker":31,"ceo":97,"industry":98,"fullTimeEmployees":99,"ipoDate":100,"country":101,"state":102,"city":103,"website":104,"exchangeShort":25,"marketCap":25,"beta":105,"range52w":106,"fetchedAt":107},"David A. R. Dullum","Asset Management",74,"2005-06-23","US","VA","McLean","https:\u002F\u002Fwww.gladstoneinvestment.com",0.759,"13.11-17.14","2026-06-26T14:00:49.302Z",{"count":93,"fetchedAt":94,"source":88},{"data":110,"meta":112},{"ticker":31,"points":111},[],{"count":93,"fetchedAt":94,"source":88},{"data":114,"meta":1280},{"congressTrades":115,"insiderTrades":116,"priceHistory":122,"ticker":31},[],[117,118,119,120,121],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":37},{"cik":29,"filedAt":51,"filingId":53,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":55,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":70,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":55,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":51,"filingId":78,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":55,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":75},[123,126,129,132,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,226,229,232,234,237,240,243,246,249,252,255,258,261,263,266,268,271,274,277,279,282,285,287,290,293,296,299,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,388,391,394,397,400,403,406,409,412,414,417,420,423,425,428,431,433,436,439,441,443,446,449,452,454,457,460,463,466,469,471,474,476,479,481,484,486,488,491,493,495,498,500,503,506,509,512,515,518,521,524,527,530,532,535,537,539,542,545,547,550,553,556,559,562,565,567,569,572,575,578,580,582,585,587,589,592,595,597,599,601,603,605,607,610,612,615,617,619,622,624,627,630,633,636,638,641,643,646,648,651,653,656,659,662,665,668,671,674,676,678,681,683,685,687,689,691,694,697,700,702,704,706,708,710,712,714,716,718,721,723,725,727,729,731,733,735,737,739,741,743,745,747,750,752,755,758,760,762,764,767,769,771,773,775,778,781,783,786,788,790,792,794,796,798,800,802,804,807,809,811,813,815,817,819,821,823,825,827,829,831,833,836,839,841,844,846,849,852,854,856,858,860,862,864,866,868,870,872,874,876,878,880,882,884,886,888,890,892,895,897,899,901,903,905,907,909,911,913,915,917,919,921,923,926,928,930,932,934,936,939,941,943,945,947,949,951,953,955,957,959,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1010,1012,1015,1017,1020,1022,1025,1027,1029,1031,1034,1036,1039,1042,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1123,1125,1127,1130,1133,1136,1138,1141,1144,1147,1149,1152,1155,1158,1160,1163,1166,1169,1171,1174,1176,1178,1180,1183,1186,1189,1191,1194,1197,1199,1202,1204,1206,1209,1212,1215,1218,1220,1222,1225,1227,1230,1233,1235,1237,1240,1243,1245,1247,1250,1252,1254,1257,1260,1262,1265,1268,1270,1272,1275,1277],{"date":124,"close":125},"2021-08-20",14.399999618530273,{"date":127,"close":128},"2021-08-27",14.859999656677246,{"date":130,"close":131},"2021-09-03",14.869999885559082,{"date":133,"close":125},"2021-09-10",{"date":135,"close":136},"2021-09-17",14.270000457763672,{"date":138,"close":139},"2021-09-24",14.020000457763672,{"date":141,"close":142},"2021-10-01",14.010000228881836,{"date":144,"close":145},"2021-10-08",14.100000381469727,{"date":147,"close":148},"2021-10-15",14.710000038146973,{"date":150,"close":151},"2021-10-22",15.220000267028809,{"date":153,"close":154},"2021-10-29",15.850000381469727,{"date":156,"close":157},"2021-11-05",16.389999389648438,{"date":159,"close":160},"2021-11-12",16.530000686645508,{"date":162,"close":163},"2021-11-19",16.809999465942383,{"date":165,"close":166},"2021-11-26",16.790000915527344,{"date":168,"close":169},"2021-12-03",16.459999084472656,{"date":171,"close":172},"2021-12-10",16.579999923706055,{"date":174,"close":175},"2021-12-17",16.450000762939453,{"date":177,"close":178},"2021-12-23",16.56999969482422,{"date":180,"close":181},"2021-12-31",17.079999923706055,{"date":183,"close":184},"2022-01-07",16.899999618530273,{"date":186,"close":187},"2022-01-14",16.229999542236328,{"date":189,"close":190},"2022-01-21",15.479999542236328,{"date":192,"close":193},"2022-01-28",15.399999618530273,{"date":195,"close":196},"2022-02-04",15.670000076293945,{"date":198,"close":199},"2022-02-11",15.729999542236328,{"date":201,"close":202},"2022-02-18",15.229999542236328,{"date":204,"close":205},"2022-02-25",15.079999923706055,{"date":207,"close":208},"2022-03-04",14.90999984741211,{"date":210,"close":211},"2022-03-11",14.630000114440918,{"date":213,"close":214},"2022-03-18",15.699999809265137,{"date":216,"close":217},"2022-03-25",16.170000076293945,{"date":219,"close":220},"2022-04-01",16.31999969482422,{"date":222,"close":223},"2022-04-08",16.1200008392334,{"date":225,"close":217},"2022-04-14",{"date":227,"close":228},"2022-04-22",16.149999618530273,{"date":230,"close":231},"2022-04-29",15.539999961853027,{"date":233,"close":199},"2022-05-06",{"date":235,"close":236},"2022-05-13",14.569999694824219,{"date":238,"close":239},"2022-05-20",14.609999656677246,{"date":241,"close":242},"2022-05-27",15.1899995803833,{"date":244,"close":245},"2022-06-03",14.789999961853027,{"date":247,"close":248},"2022-06-10",14.430000305175781,{"date":250,"close":251},"2022-06-17",13.109999656677246,{"date":253,"close":254},"2022-06-24",13.829999923706055,{"date":256,"close":257},"2022-07-01",14.489999771118164,{"date":259,"close":260},"2022-07-08",14.65999984741211,{"date":262,"close":125},"2022-07-15",{"date":264,"close":265},"2022-07-22",14.5600004196167,{"date":267,"close":245},"2022-07-29",{"date":269,"close":270},"2022-08-05",14.979999542236328,{"date":272,"close":273},"2022-08-12",15.75,{"date":275,"close":276},"2022-08-19",15.350000381469727,{"date":278,"close":236},"2022-08-26",{"date":280,"close":281},"2022-09-02",14.050000190734863,{"date":283,"close":284},"2022-09-09",14.279999732971191,{"date":286,"close":281},"2022-09-16",{"date":288,"close":289},"2022-09-23",12.829999923706055,{"date":291,"close":292},"2022-09-30",12.100000381469727,{"date":294,"close":295},"2022-10-07",12.079999923706055,{"date":297,"close":298},"2022-10-14",12.229999542236328,{"date":300,"close":301},"2022-10-21",12.34000015258789,{"date":303,"close":304},"2022-10-28",13.050000190734863,{"date":306,"close":307},"2022-11-04",13.9399995803833,{"date":309,"close":310},"2022-11-11",14.069999694824219,{"date":312,"close":313},"2022-11-18",13.899999618530273,{"date":315,"close":316},"2022-11-25",14.289999961853027,{"date":318,"close":281},"2022-12-02",{"date":320,"close":321},"2022-12-09",13.479999542236328,{"date":323,"close":324},"2022-12-16",13.100000381469727,{"date":326,"close":327},"2022-12-23",12.84000015258789,{"date":329,"close":330},"2022-12-30",12.90999984741211,{"date":332,"close":333},"2023-01-06",12.960000038146973,{"date":335,"close":336},"2023-01-13",13.739999771118164,{"date":338,"close":339},"2023-01-20",13.460000038146973,{"date":341,"close":342},"2023-01-27",13.65999984741211,{"date":344,"close":142},"2023-02-03",{"date":346,"close":347},"2023-02-10",14.0600004196167,{"date":349,"close":350},"2023-02-17",14.079999923706055,{"date":352,"close":313},"2023-02-24",{"date":354,"close":355},"2023-03-03",13.710000038146973,{"date":357,"close":358},"2023-03-10",12.479999542236328,{"date":360,"close":361},"2023-03-17",12.789999961853027,{"date":363,"close":364},"2023-03-24",12.970000267028809,{"date":366,"close":367},"2023-03-31",13.25,{"date":369,"close":370},"2023-04-06",13.069999694824219,{"date":372,"close":373},"2023-04-14",13.5600004196167,{"date":375,"close":376},"2023-04-21",13.359999656677246,{"date":378,"close":379},"2023-04-28",13.8100004196167,{"date":381,"close":382},"2023-05-05",13.550000190734863,{"date":384,"close":385},"2023-05-12",12.859999656677246,{"date":387,"close":324},"2023-05-19",{"date":389,"close":390},"2023-05-26",13.010000228881836,{"date":392,"close":393},"2023-06-02",12.850000381469727,{"date":395,"close":396},"2023-06-09",12.869999885559082,{"date":398,"close":399},"2023-06-16",13.09000015258789,{"date":401,"close":402},"2023-06-23",12.609999656677246,{"date":404,"close":405},"2023-06-30",13.039999961853027,{"date":407,"close":408},"2023-07-07",13.140000343322754,{"date":410,"close":411},"2023-07-14",13.579999923706055,{"date":413,"close":339},"2023-07-21",{"date":415,"close":416},"2023-07-28",13.600000381469727,{"date":418,"close":419},"2023-08-04",13.300000190734863,{"date":421,"close":422},"2023-08-11",12.9399995803833,{"date":424,"close":361},"2023-08-18",{"date":426,"close":427},"2023-08-25",12.640000343322754,{"date":429,"close":430},"2023-09-01",13,{"date":432,"close":427},"2023-09-08",{"date":434,"close":435},"2023-09-15",12.979999542236328,{"date":437,"close":438},"2023-09-22",12.739999771118164,{"date":440,"close":438},"2023-09-29",{"date":442,"close":402},"2023-10-06",{"date":444,"close":445},"2023-10-13",12.59000015258789,{"date":447,"close":448},"2023-10-20",12.380000114440918,{"date":450,"close":451},"2023-10-27",13.1899995803833,{"date":453,"close":128},"2023-11-03",{"date":455,"close":456},"2023-11-10",14.510000228881836,{"date":458,"close":459},"2023-11-17",14.75,{"date":461,"close":462},"2023-11-24",14.829999923706055,{"date":464,"close":465},"2023-12-01",14.470000267028809,{"date":467,"close":468},"2023-12-08",14.210000038146973,{"date":470,"close":248},"2023-12-15",{"date":472,"close":473},"2023-12-22",14.149999618530273,{"date":475,"close":473},"2023-12-29",{"date":477,"close":478},"2024-01-05",14.819999694824219,{"date":480,"close":459},"2024-01-12",{"date":482,"close":483},"2024-01-19",14.5,{"date":485,"close":257},"2024-01-26",{"date":487,"close":350},"2024-02-02",{"date":489,"close":490},"2024-02-09",13.869999885559082,{"date":492,"close":483},"2024-02-16",{"date":494,"close":284},"2024-02-23",{"date":496,"close":497},"2024-03-01",13.760000228881836,{"date":499,"close":347},"2024-03-08",{"date":501,"close":502},"2024-03-15",13.920000076293945,{"date":504,"close":505},"2024-03-22",13.789999961853027,{"date":507,"close":508},"2024-03-28",14.229999542236328,{"date":510,"close":511},"2024-04-05",13.859999656677246,{"date":513,"close":514},"2024-04-12",13.930000305175781,{"date":516,"close":517},"2024-04-19",14.039999961853027,{"date":519,"close":520},"2024-04-26",14.1899995803833,{"date":522,"close":523},"2024-05-03",14.300000190734863,{"date":525,"close":526},"2024-05-10",14.220000267028809,{"date":528,"close":529},"2024-05-17",14.119999885559082,{"date":531,"close":490},"2024-05-24",{"date":533,"close":534},"2024-05-31",14.029999732971191,{"date":536,"close":136},"2024-06-07",{"date":538,"close":517},"2024-06-14",{"date":540,"close":541},"2024-06-21",13.880000114440918,{"date":543,"close":544},"2024-06-28",13.979999542236328,{"date":546,"close":281},"2024-07-05",{"date":548,"close":549},"2024-07-12",14.260000228881836,{"date":551,"close":552},"2024-07-19",14,{"date":554,"close":555},"2024-07-26",14.140000343322754,{"date":557,"close":558},"2024-08-02",13.729999542236328,{"date":560,"close":561},"2024-08-09",12.899999618530273,{"date":563,"close":564},"2024-08-16",13.369999885559082,{"date":566,"close":385},"2024-08-23",{"date":568,"close":330},"2024-08-30",{"date":570,"close":571},"2024-09-06",12.510000228881836,{"date":573,"close":574},"2024-09-13",12.880000114440918,{"date":576,"close":577},"2024-09-20",13.470000267028809,{"date":579,"close":136},"2024-09-27",{"date":581,"close":490},"2024-10-04",{"date":583,"close":584},"2024-10-11",13.680000305175781,{"date":586,"close":526},"2024-10-18",{"date":588,"close":534},"2024-10-25",{"date":590,"close":591},"2024-11-01",13.489999771118164,{"date":593,"close":594},"2024-11-08",13.390000343322754,{"date":596,"close":541},"2024-11-15",{"date":598,"close":564},"2024-11-22",{"date":600,"close":342},"2024-11-29",{"date":602,"close":558},"2024-12-06",{"date":604,"close":382},"2024-12-13",{"date":606,"close":339},"2024-12-20",{"date":608,"close":609},"2024-12-27",13.15999984741211,{"date":611,"close":419},"2025-01-03",{"date":613,"close":614},"2025-01-10",12.720000267028809,{"date":616,"close":367},"2025-01-17",{"date":618,"close":564},"2025-01-24",{"date":620,"close":621},"2025-01-31",13.510000228881836,{"date":623,"close":373},"2025-02-07",{"date":625,"close":626},"2025-02-14",13.970000267028809,{"date":628,"close":629},"2025-02-21",13.630000114440918,{"date":631,"close":632},"2025-02-28",13.850000381469727,{"date":634,"close":635},"2025-03-07",13.5,{"date":637,"close":451},"2025-03-14",{"date":639,"close":640},"2025-03-21",13.399999618530273,{"date":642,"close":416},"2025-03-28",{"date":644,"close":645},"2025-04-04",12.40999984741211,{"date":647,"close":367},"2025-04-11",{"date":649,"close":650},"2025-04-17",13.890000343322754,{"date":652,"close":626},"2025-04-25",{"date":654,"close":655},"2025-05-02",13.989999771118164,{"date":657,"close":658},"2025-05-09",13.75,{"date":660,"close":661},"2025-05-16",14.699999809265137,{"date":663,"close":664},"2025-05-23",14.680000305175781,{"date":666,"close":667},"2025-05-30",15.050000190734863,{"date":669,"close":670},"2025-06-06",13.90999984741211,{"date":672,"close":673},"2025-06-13",14.130000114440918,{"date":675,"close":310},"2025-06-20",{"date":677,"close":350},"2025-06-27",{"date":679,"close":680},"2025-07-03",14.319999694824219,{"date":682,"close":145},"2025-07-11",{"date":684,"close":145},"2025-07-18",{"date":686,"close":139},"2025-07-25",{"date":688,"close":541},"2025-08-01",{"date":690,"close":284},"2025-08-08",{"date":692,"close":693},"2025-08-13",14.529999732971191,{"date":695,"close":696},"2025-08-14",14.460000038146973,{"date":698,"close":699},"2025-08-15",14.329999923706055,{"date":701,"close":136},"2025-08-18",{"date":703,"close":468},"2025-08-19",{"date":705,"close":534},"2025-08-20",{"date":707,"close":310},"2025-08-21",{"date":709,"close":534},"2025-08-22",{"date":711,"close":544},"2025-08-25",{"date":713,"close":517},"2025-08-26",{"date":715,"close":139},"2025-08-27",{"date":717,"close":145},"2025-08-28",{"date":719,"close":720},"2025-08-29",14.170000076293945,{"date":722,"close":145},"2025-09-02",{"date":724,"close":350},"2025-09-03",{"date":726,"close":555},"2025-09-04",{"date":728,"close":468},"2025-09-05",{"date":730,"close":720},"2025-09-08",{"date":732,"close":720},"2025-09-09",{"date":734,"close":526},"2025-09-10",{"date":736,"close":523},"2025-09-11",{"date":738,"close":508},"2025-09-12",{"date":740,"close":310},"2025-09-15",{"date":742,"close":517},"2025-09-16",{"date":744,"close":544},"2025-09-17",{"date":746,"close":142},"2025-09-18",{"date":748,"close":749},"2025-09-19",14.09000015258789,{"date":751,"close":502},"2025-09-22",{"date":753,"close":754},"2025-09-23",13.949999809265137,{"date":756,"close":757},"2025-09-24",13.800000190734863,{"date":759,"close":254},"2025-09-25",{"date":761,"close":505},"2025-09-26",{"date":763,"close":505},"2025-09-29",{"date":765,"close":766},"2025-09-30",13.819999694824219,{"date":768,"close":514},"2025-10-01",{"date":770,"close":626},"2025-10-02",{"date":772,"close":754},"2025-10-03",{"date":774,"close":632},"2025-10-06",{"date":776,"close":777},"2025-10-07",13.449999809265137,{"date":779,"close":780},"2025-10-08",13.619999885559082,{"date":782,"close":777},"2025-10-09",{"date":784,"close":785},"2025-10-10",13.199999809265137,{"date":787,"close":342},"2025-10-13",{"date":789,"close":307},"2025-10-14",{"date":791,"close":552},"2025-10-15",{"date":793,"close":505},"2025-10-16",{"date":795,"close":313},"2025-10-17",{"date":797,"close":754},"2025-10-20",{"date":799,"close":534},"2025-10-21",{"date":801,"close":544},"2025-10-22",{"date":803,"close":517},"2025-10-23",{"date":805,"close":806},"2025-10-24",13.960000038146973,{"date":808,"close":626},"2025-10-27",{"date":810,"close":145},"2025-10-28",{"date":812,"close":502},"2025-10-29",{"date":814,"close":254},"2025-10-30",{"date":816,"close":766},"2025-10-31",{"date":818,"close":766},"2025-11-03",{"date":820,"close":505},"2025-11-04",{"date":822,"close":632},"2025-11-05",{"date":824,"close":313},"2025-11-06",{"date":826,"close":655},"2025-11-07",{"date":828,"close":541},"2025-11-10",{"date":830,"close":541},"2025-11-11",{"date":832,"close":544},"2025-11-12",{"date":834,"close":835},"2025-11-13",13.84000015258789,{"date":837,"close":838},"2025-11-14",13.770000457763672,{"date":840,"close":382},"2025-11-17",{"date":842,"close":843},"2025-11-18",13.649999618530273,{"date":845,"close":411},"2025-11-19",{"date":847,"close":848},"2025-11-20",13.609999656677246,{"date":850,"close":851},"2025-11-21",13.6899995803833,{"date":853,"close":505},"2025-11-24",{"date":855,"close":655},"2025-11-25",{"date":857,"close":626},"2025-11-26",{"date":859,"close":139},"2025-11-28",{"date":861,"close":650},"2025-12-01",{"date":863,"close":139},"2025-12-02",{"date":865,"close":307},"2025-12-03",{"date":867,"close":626},"2025-12-04",{"date":869,"close":307},"2025-12-05",{"date":871,"close":502},"2025-12-08",{"date":873,"close":544},"2025-12-09",{"date":875,"close":139},"2025-12-10",{"date":877,"close":754},"2025-12-11",{"date":879,"close":806},"2025-12-12",{"date":881,"close":650},"2025-12-15",{"date":883,"close":544},"2025-12-16",{"date":885,"close":754},"2025-12-17",{"date":887,"close":552},"2025-12-18",{"date":889,"close":541},"2025-12-19",{"date":891,"close":336},"2025-12-22",{"date":893,"close":894},"2025-12-23",13.569999694824219,{"date":896,"close":584},"2025-12-24",{"date":898,"close":490},"2025-12-26",{"date":900,"close":558},"2025-12-29",{"date":902,"close":835},"2025-12-30",{"date":904,"close":626},"2025-12-31",{"date":906,"close":307},"2026-01-02",{"date":908,"close":655},"2026-01-05",{"date":910,"close":670},"2026-01-06",{"date":912,"close":336},"2026-01-07",{"date":914,"close":544},"2026-01-08",{"date":916,"close":514},"2026-01-09",{"date":918,"close":502},"2026-01-12",{"date":920,"close":490},"2026-01-13",{"date":922,"close":517},"2026-01-14",{"date":924,"close":925},"2026-01-15",14.180000305175781,{"date":927,"close":310},"2026-01-16",{"date":929,"close":254},"2026-01-20",{"date":931,"close":806},"2026-01-21",{"date":933,"close":650},"2026-01-22",{"date":935,"close":757},"2026-01-23",{"date":937,"close":938},"2026-01-26",13.779999732971191,{"date":940,"close":502},"2026-01-27",{"date":942,"close":254},"2026-01-28",{"date":944,"close":514},"2026-01-29",{"date":946,"close":254},"2026-01-30",{"date":948,"close":632},"2026-02-02",{"date":950,"close":336},"2026-02-03",{"date":952,"close":517},"2026-02-04",{"date":954,"close":511},"2026-02-05",{"date":956,"close":650},"2026-02-06",{"date":958,"close":307},"2026-02-09",{"date":960,"close":502},"2026-02-10",{"date":962,"close":806},"2026-02-11",{"date":964,"close":502},"2026-02-12",{"date":966,"close":544},"2026-02-13",{"date":968,"close":632},"2026-02-17",{"date":970,"close":541},"2026-02-18",{"date":972,"close":505},"2026-02-19",{"date":974,"close":766},"2026-02-20",{"date":976,"close":254},"2026-02-23",{"date":978,"close":490},"2026-02-24",{"date":980,"close":673},"2026-02-25",{"date":982,"close":534},"2026-02-26",{"date":984,"close":851},"2026-02-27",{"date":986,"close":254},"2026-03-02",{"date":988,"close":336},"2026-03-03",{"date":990,"close":757},"2026-03-04",{"date":992,"close":355},"2026-03-05",{"date":994,"close":635},"2026-03-06",{"date":996,"close":321},"2026-03-09",{"date":998,"close":416},"2026-03-10",{"date":1000,"close":843},"2026-03-11",{"date":1002,"close":281},"2026-03-12",{"date":1004,"close":139},"2026-03-13",{"date":1006,"close":626},"2026-03-16",{"date":1008,"close":1009},"2026-03-17",14.350000381469727,{"date":1011,"close":696},"2026-03-18",{"date":1013,"close":1014},"2026-03-19",14.420000076293945,{"date":1016,"close":281},"2026-03-20",{"date":1018,"close":1019},"2026-03-23",14.25,{"date":1021,"close":347},"2026-03-24",{"date":1023,"close":1024},"2026-03-25",14.34000015258789,{"date":1026,"close":508},"2026-03-26",{"date":1028,"close":379},"2026-03-27",{"date":1030,"close":473},"2026-03-30",{"date":1032,"close":1033},"2026-03-31",14.199999809265137,{"date":1035,"close":1024},"2026-04-01",{"date":1037,"close":1038},"2026-04-02",14.380000114440918,{"date":1040,"close":1041},"2026-04-06",14.640000343322754,{"date":1043,"close":260},"2026-04-07",{"date":1045,"close":1046},"2026-04-08",14.729999542236328,{"date":1048,"close":693},"2026-04-09",{"date":1050,"close":1051},"2026-04-10",14.670000076293945,{"date":1053,"close":1054},"2026-04-13",15.010000228881836,{"date":1056,"close":1057},"2026-04-14",15.140000343322754,{"date":1059,"close":1060},"2026-04-15",15.359999656677246,{"date":1062,"close":1063},"2026-04-16",15.5,{"date":1065,"close":1066},"2026-04-17",15.9399995803833,{"date":1068,"close":1069},"2026-04-20",15.890000343322754,{"date":1071,"close":1072},"2026-04-21",15.949999809265137,{"date":1074,"close":157},"2026-04-22",{"date":1076,"close":1077},"2026-04-23",16.25,{"date":1079,"close":1080},"2026-04-24",16.280000686645508,{"date":1082,"close":1083},"2026-04-27",16.43000030517578,{"date":1085,"close":1086},"2026-04-28",16.219999313354492,{"date":1088,"close":220},"2026-04-29",{"date":1090,"close":1091},"2026-04-30",16.610000610351562,{"date":1093,"close":1094},"2026-05-01",16.81999969482422,{"date":1096,"close":1097},"2026-05-04",16.829999923706055,{"date":1099,"close":1100},"2026-05-05",17,{"date":1102,"close":1103},"2026-05-06",16.709999084472656,{"date":1105,"close":1106},"2026-05-07",16.510000228881836,{"date":1108,"close":1109},"2026-05-08",16.65999984741211,{"date":1111,"close":1112},"2026-05-11",16.489999771118164,{"date":1114,"close":1115},"2026-05-12",16.920000076293945,{"date":1117,"close":1118},"2026-05-13",15.739999771118164,{"date":1120,"close":172},"2026-05-14",{"date":59,"close":1122},16.40999984741211,{"date":67,"close":1124},16.329999923706055,{"date":75,"close":1126},16.190000534057617,{"date":1128,"close":1129},"2026-05-20",16.209999084472656,{"date":1131,"close":1132},"2026-05-21",16.440000534057617,{"date":1134,"close":1135},"2026-05-22",15.899999618530273,{"date":1137,"close":154},"2026-05-26",{"date":1139,"close":1140},"2026-05-27",15.960000038146973,{"date":1142,"close":1143},"2026-05-28",15.819999694824219,{"date":1145,"close":1146},"2026-05-29",15.800000190734863,{"date":1148,"close":1135},"2026-06-01",{"date":1150,"close":1151},"2026-06-02",16.010000228881836,{"date":1153,"close":1154},"2026-06-03",15.5600004196167,{"date":1156,"close":1157},"2026-06-04",15.8100004196167,{"date":1159,"close":276},"2026-06-05",{"date":1161,"close":1162},"2026-06-08",15.180000305175781,{"date":1164,"close":1165},"2026-06-09",15.319999694824219,{"date":1167,"close":1168},"2026-06-10",15.380000114440918,{"date":1170,"close":1165},"2026-06-11",{"date":1172,"close":1173},"2026-06-12",15.369999885559082,{"date":1175,"close":1165},"2026-06-15",{"date":1177,"close":242},"2026-06-16",{"date":1179,"close":128},"2026-06-17",{"date":1181,"close":1182},"2026-06-18",14.779999732971191,{"date":1184,"close":1185},"2026-06-22",14.760000228881836,{"date":1187,"close":1188},"2026-06-23",14.880000114440918,{"date":1190,"close":1046},"2026-06-24",{"date":1192,"close":1193},"2026-06-25",14.899999618530273,{"date":1195,"close":1196},"2026-06-26",15.15999984741211,{"date":1198,"close":1168},"2026-06-29",{"date":1200,"close":1201},"2026-06-30",15.460000038146973,{"date":1203,"close":196},"2026-07-01",{"date":1205,"close":1154},"2026-07-02",{"date":1207,"close":1208},"2026-07-06",15.600000381469727,{"date":1210,"close":1211},"2026-07-07",15.640000343322754,{"date":1213,"close":1214},"2026-07-08",16.360000610351562,{"date":1216,"close":1217},"2026-07-09",16.350000381469727,{"date":1219,"close":169},"2026-07-10",{"date":1221,"close":1132},"2026-07-13",{"date":1223,"close":1224},"2026-07-14",16.520000457763672,{"date":1226,"close":178},"2026-07-15",{"date":1228,"close":1229},"2026-07-16",16.84000015258789,{"date":1231,"close":1232},"2026-07-17",16.540000915527344,{"date":1234,"close":1122},"2026-07-20",{"date":1236,"close":1232},"2026-07-21",{"date":1238,"close":1239},"2026-07-22",16.299999237060547,{"date":1241,"close":1242},"2026-07-23",16.020000457763672,{"date":1244,"close":1080},"2026-07-27",{"date":1246,"close":169},"2026-07-28",{"date":1248,"close":1249},"2026-07-29",16.1299991607666,{"date":1251,"close":1086},"2026-07-30",{"date":1253,"close":228},"2026-07-31",{"date":1255,"close":1256},"2026-08-03",16.6200008392334,{"date":1258,"close":1259},"2026-08-04",16.850000381469727,{"date":1261,"close":175},"2026-08-05",{"date":1263,"close":1264},"2026-08-06",16.860000610351562,{"date":1266,"close":1267},"2026-08-07",16.59000015258789,{"date":1269,"close":1217},"2026-08-10",{"date":1271,"close":169},"2026-08-11",{"date":1273,"close":1274},"2026-08-12",16.420000076293945,{"date":1276,"close":160},"2026-08-13",{"date":1278,"close":1279},"2026-08-14",16.309999465942383,{"count":93,"fetchedAt":1281,"source":88},"2026-08-19T19:05:11.723Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1283},"\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>",1787166311587]