[{"data":1,"prerenderedAt":1261},["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-LIEN":25,"$f5p0uwW_40PzEJrge-KKQWUNxY21ULT0DsAW-Hdnzr8M":26,"ticker-mcap-LIEN":100,"ticker-profile-LIEN":105,"ticker-earnings-LIEN":119,"ticker-congress-LIEN":123,"i-lucide:info":1259},{"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":96},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":95},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1843162","Chicago Atlantic BDC, Inc.","LIEN",[33,51,61,68,76,86],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":37,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-08-20T01:56:33.000Z","0001193125-26-357420-0","4","2026-08-17","Mazarakis John","","D",9.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867660\u002F000119312526357420\u002F0001193125-26-357420-index.htm",60000,566400,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":49,"isFirstFiling":6,"priorFilingDate":50},1,"2026-08-19T00:00:00.000Z",{"cik":29,"filedAt":50,"filingId":52,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":37,"intentLabel":46,"signalQuality":47,"insiderHistory":60},"0001193125-26-357041-0","Gordon Scott","Co-Chief Investment Officer",9.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784452\u002F000119312526357041\u002F0001193125-26-357041-index.htm",18300,53324,174581.99999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":62,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":46,"signalQuality":47,"insiderHistory":67},"0001193125-26-357041-1",17584,70908,167751.36,"2026-08-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":69,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74,"intentLabel":46,"signalQuality":47,"insiderHistory":75},"0001193125-26-357041-2",9.57,8200,79108,78474,"2026-08-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":37,"intentLabel":46,"signalQuality":47,"insiderHistory":85},"0001193125-26-356876-0","Mahajan Umesh","Secretary; Co-CIO",9.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968790\u002F000119312526356876\u002F0001193125-26-356876-index.htm",4000,6997,38400,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":37,"intentLabel":46,"signalQuality":47,"insiderHistory":94},"0001193125-26-356878-0","Fazio Gianni James Lezziere","Chief Accounting Officer",9.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076621\u002F000119312526356878\u002F0001193125-26-356878-index.htm",200,1910.0000000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":97,"fetchedAt":98,"source":99},6,"2026-08-24T00:51:10.058Z","sqlite",{"data":101,"meta":103},{"value":25,"quality":102,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":49,"fetchedAt":104,"source":99},"2026-08-24T00:51:10.060Z",{"data":106,"meta":118},{"ticker":31,"ceo":107,"industry":108,"fullTimeEmployees":109,"ipoDate":110,"country":111,"state":112,"city":113,"website":114,"exchangeShort":25,"marketCap":25,"beta":115,"range52w":116,"fetchedAt":117},"Peter S. Sack","Asset Management",1200,"2022-02-04","US","NY","New York City","http:\u002F\u002Fssic.silverspikecap.com",0.271,"8.92-11.44","2026-08-19T21:03:28.130Z",{"count":49,"fetchedAt":104,"source":99},{"data":120,"meta":122},{"ticker":31,"points":121},[],{"count":49,"fetchedAt":104,"source":99},{"data":124,"meta":1257},{"congressTrades":125,"insiderTrades":126,"priceHistory":133,"ticker":31},[],[127,128,129,130,131,132],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":37},{"cik":29,"filedAt":50,"filingId":52,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":37},{"cik":29,"filedAt":50,"filingId":62,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":50,"filingId":69,"formType":36,"originalSubmissionDate":25,"periodOfReport":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":50,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":37},{"cik":29,"filedAt":50,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":37},[134,136,139,142,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,200,203,206,209,212,214,216,219,222,225,228,231,233,236,239,242,244,247,249,251,254,257,260,263,266,269,272,274,277,279,281,284,287,289,292,295,298,301,304,307,310,313,316,319,322,325,328,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,376,379,382,385,388,391,393,395,398,401,403,406,409,412,414,416,418,421,424,427,430,433,436,439,441,444,446,449,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,527,530,533,536,538,541,544,547,549,552,555,558,561,564,567,570,572,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,644,647,649,651,653,656,658,661,663,666,669,671,674,677,680,683,686,688,690,692,695,698,701,704,706,709,712,715,718,721,724,726,729,731,733,736,739,741,743,746,749,752,755,758,760,762,765,768,770,772,775,777,780,782,784,786,788,791,794,796,799,802,804,806,809,812,814,817,820,823,825,828,830,833,835,837,840,843,845,847,850,853,856,858,861,864,867,869,871,873,876,879,882,885,887,889,891,893,895,897,900,903,905,907,910,912,915,918,921,923,925,927,929,931,933,935,937,939,941,943,945,948,951,953,955,957,959,961,963,965,967,969,972,975,978,981,983,985,987,989,991,993,995,998,1000,1002,1005,1008,1010,1012,1014,1016,1018,1021,1023,1026,1029,1031,1033,1036,1038,1041,1044,1046,1048,1050,1053,1056,1059,1061,1063,1065,1068,1071,1073,1076,1078,1081,1083,1085,1087,1089,1092,1095,1097,1099,1102,1105,1108,1110,1112,1114,1117,1120,1122,1125,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1165,1167,1169,1171,1173,1175,1178,1181,1183,1185,1187,1190,1192,1195,1198,1200,1202,1204,1206,1209,1211,1213,1215,1217,1219,1222,1224,1226,1228,1231,1233,1235,1237,1239,1241,1244,1246,1248,1251,1252,1253,1254],{"date":110,"close":135},14,{"date":137,"close":138},"2022-02-11",14.210000038146973,{"date":140,"close":141},"2022-02-18",14.149999618530273,{"date":143,"close":135},"2022-02-25",{"date":145,"close":146},"2022-03-04",14.050000190734863,{"date":148,"close":149},"2022-03-11",14.40999984741211,{"date":151,"close":152},"2022-03-18",13.699999809265137,{"date":154,"close":155},"2022-03-25",13.869999885559082,{"date":157,"close":158},"2022-04-01",13.300000190734863,{"date":160,"close":161},"2022-04-08",12.600000381469727,{"date":163,"close":164},"2022-04-14",12.649999618530273,{"date":166,"close":167},"2022-04-22",10.3149995803833,{"date":169,"close":170},"2022-04-29",10.574000358581543,{"date":172,"close":173},"2022-05-06",9,{"date":175,"close":176},"2022-05-13",9.65999984741211,{"date":178,"close":179},"2022-05-20",12,{"date":181,"close":182},"2022-05-27",10,{"date":184,"close":185},"2022-06-03",10.449999809265137,{"date":187,"close":188},"2022-06-10",10.194999694824219,{"date":190,"close":191},"2022-06-17",9.3100004196167,{"date":193,"close":194},"2022-06-24",9.25,{"date":196,"close":197},"2022-07-01",9.699999809265137,{"date":199,"close":194},"2022-07-08",{"date":201,"close":202},"2022-07-15",9.399999618530273,{"date":204,"close":205},"2022-07-22",9.430000305175781,{"date":207,"close":208},"2022-07-29",9.899999618530273,{"date":210,"close":211},"2022-08-05",9.649999618530273,{"date":213,"close":173},"2022-08-12",{"date":215,"close":194},"2022-08-19",{"date":217,"close":218},"2022-08-26",9.100000381469727,{"date":220,"close":221},"2022-09-02",10.289999961853027,{"date":223,"close":224},"2022-09-09",10.550000190734863,{"date":226,"close":227},"2022-09-16",10.5,{"date":229,"close":230},"2022-09-23",9.550000190734863,{"date":232,"close":182},"2022-09-30",{"date":234,"close":235},"2022-10-07",10.390000343322754,{"date":237,"close":238},"2022-10-14",10.350000381469727,{"date":240,"close":241},"2022-10-21",10.300000190734863,{"date":243,"close":185},"2022-10-28",{"date":245,"close":246},"2022-11-04",10.359999656677246,{"date":248,"close":182},"2022-11-11",{"date":250,"close":182},"2022-11-18",{"date":252,"close":253},"2022-11-25",10.149999618530273,{"date":255,"close":256},"2022-12-02",10.460000038146973,{"date":258,"close":259},"2022-12-09",10.270000457763672,{"date":261,"close":262},"2022-12-16",10.100000381469727,{"date":264,"close":265},"2022-12-23",9.75,{"date":267,"close":268},"2022-12-30",9.800000190734863,{"date":270,"close":271},"2023-01-06",9.777999877929688,{"date":273,"close":191},"2023-01-13",{"date":275,"close":276},"2023-01-20",9.510000228881836,{"date":278,"close":268},"2023-01-27",{"date":280,"close":218},"2023-02-03",{"date":282,"close":283},"2023-02-10",9.359999656677246,{"date":285,"close":286},"2023-02-17",9.5,{"date":288,"close":230},"2023-02-24",{"date":290,"close":291},"2023-03-03",9.720000267028809,{"date":293,"close":294},"2023-03-10",9.300000190734863,{"date":296,"close":297},"2023-03-17",9.220000267028809,{"date":299,"close":300},"2023-03-24",9.079999923706055,{"date":302,"close":303},"2023-03-31",9.1899995803833,{"date":305,"close":306},"2023-04-06",8.15999984741211,{"date":308,"close":309},"2023-04-14",8.541999816894531,{"date":311,"close":312},"2023-04-21",8,{"date":314,"close":315},"2023-04-28",8.25,{"date":317,"close":318},"2023-05-05",8.5,{"date":320,"close":321},"2023-05-12",8.579999923706055,{"date":323,"close":324},"2023-05-19",8.399999618530273,{"date":326,"close":327},"2023-05-26",8.4399995803833,{"date":329,"close":324},"2023-06-02",{"date":331,"close":332},"2023-06-09",8.229999542236328,{"date":334,"close":335},"2023-06-16",8.119999885559082,{"date":337,"close":338},"2023-06-23",8.140000343322754,{"date":340,"close":341},"2023-06-30",8.175999641418457,{"date":343,"close":344},"2023-07-07",8.359999656677246,{"date":346,"close":347},"2023-07-14",8.425000190734863,{"date":349,"close":350},"2023-07-21",7.909999847412109,{"date":352,"close":315},"2023-07-28",{"date":354,"close":355},"2023-08-04",8.699999809265137,{"date":357,"close":358},"2023-08-11",9.40999984741211,{"date":360,"close":361},"2023-08-18",9.579999923706055,{"date":363,"close":364},"2023-08-25",9.470000267028809,{"date":366,"close":367},"2023-09-01",9.850000381469727,{"date":369,"close":370},"2023-09-08",10.319999694824219,{"date":372,"close":373},"2023-09-15",9.829999923706055,{"date":375,"close":276},"2023-09-22",{"date":377,"close":378},"2023-09-29",9.680000305175781,{"date":380,"close":381},"2023-10-06",9.555000305175781,{"date":383,"close":384},"2023-10-13",9.420000076293945,{"date":386,"close":387},"2023-10-20",9.210000038146973,{"date":389,"close":390},"2023-10-27",9.380000114440918,{"date":392,"close":297},"2023-11-03",{"date":394,"close":303},"2023-11-10",{"date":396,"close":397},"2023-11-17",9.180000305175781,{"date":399,"close":400},"2023-11-24",9.486000061035156,{"date":402,"close":364},"2023-12-01",{"date":404,"close":405},"2023-12-08",9.529999732971191,{"date":407,"close":408},"2023-12-15",9.734999656677246,{"date":410,"close":411},"2023-12-22",8.420000076293945,{"date":413,"close":327},"2023-12-29",{"date":415,"close":318},"2024-01-05",{"date":417,"close":347},"2024-01-12",{"date":419,"close":420},"2024-01-19",8.210000038146973,{"date":422,"close":423},"2024-01-26",7.690000057220459,{"date":425,"close":426},"2024-02-02",7.940000057220459,{"date":428,"close":429},"2024-02-09",7.96999979019165,{"date":431,"close":432},"2024-02-16",7.934999942779541,{"date":434,"close":435},"2024-02-23",10.050000190734863,{"date":437,"close":438},"2024-03-01",10.135000228881836,{"date":440,"close":197},"2024-03-08",{"date":442,"close":443},"2024-03-15",9.859999656677246,{"date":445,"close":268},"2024-03-22",{"date":447,"close":448},"2024-03-28",9.609999656677246,{"date":450,"close":268},"2024-04-05",{"date":452,"close":453},"2024-04-12",9.90999984741211,{"date":455,"close":456},"2024-04-19",10.960000038146973,{"date":458,"close":459},"2024-04-26",11.177000045776367,{"date":461,"close":462},"2024-05-03",11.170000076293945,{"date":464,"close":465},"2024-05-10",11.300000190734863,{"date":467,"close":468},"2024-05-17",11.220000267028809,{"date":470,"close":471},"2024-05-24",11.369999885559082,{"date":473,"close":474},"2024-05-31",11.350000381469727,{"date":476,"close":477},"2024-06-07",11.449999809265137,{"date":479,"close":480},"2024-06-14",11.850000381469727,{"date":482,"close":483},"2024-06-21",12.0600004196167,{"date":485,"close":486},"2024-06-28",11.819999694824219,{"date":488,"close":489},"2024-07-05",11.550000190734863,{"date":491,"close":492},"2024-07-12",11.800000190734863,{"date":494,"close":495},"2024-07-19",11.970000267028809,{"date":497,"close":498},"2024-07-26",11.899999618530273,{"date":500,"close":501},"2024-08-02",11.930000305175781,{"date":503,"close":504},"2024-08-09",11.600000381469727,{"date":506,"close":507},"2024-08-16",11.529999732971191,{"date":509,"close":510},"2024-08-23",11.520000457763672,{"date":512,"close":513},"2024-08-30",11.460000038146973,{"date":515,"close":513},"2024-09-06",{"date":517,"close":518},"2024-09-13",11.380000114440918,{"date":520,"close":521},"2024-09-20",11.430000305175781,{"date":523,"close":524},"2024-09-27",10.770000457763672,{"date":526,"close":498},"2024-10-04",{"date":528,"close":529},"2024-10-11",12.800000190734863,{"date":531,"close":532},"2024-10-18",13.199999809265137,{"date":534,"close":535},"2024-10-25",13,{"date":537,"close":535},"2024-11-01",{"date":539,"close":540},"2024-11-08",12.75,{"date":542,"close":543},"2024-11-15",13.039999961853027,{"date":545,"close":546},"2024-11-22",12.869999885559082,{"date":548,"close":529},"2024-11-29",{"date":550,"close":551},"2024-12-06",12.78499984741211,{"date":553,"close":554},"2024-12-13",12.781999588012695,{"date":556,"close":557},"2024-12-20",12.350000381469727,{"date":559,"close":560},"2024-12-27",12.069999694824219,{"date":562,"close":563},"2025-01-03",12.539999961853027,{"date":565,"close":566},"2025-01-10",11.329999923706055,{"date":568,"close":569},"2025-01-17",11,{"date":571,"close":569},"2025-01-24",{"date":573,"close":518},"2025-01-31",{"date":575,"close":576},"2025-02-07",11.630000114440918,{"date":578,"close":579},"2025-02-14",12.229999542236328,{"date":581,"close":582},"2025-02-21",12.220000267028809,{"date":584,"close":585},"2025-02-28",12.199999809265137,{"date":587,"close":588},"2025-03-07",11.739999771118164,{"date":590,"close":591},"2025-03-14",12.008999824523926,{"date":593,"close":594},"2025-03-21",11.539999961853027,{"date":596,"close":597},"2025-03-28",11.437000274658203,{"date":599,"close":600},"2025-04-04",10.699999809265137,{"date":602,"close":603},"2025-04-11",10.710000038146973,{"date":605,"close":606},"2025-04-17",10.494999885559082,{"date":608,"close":609},"2025-04-25",10.649999618530273,{"date":611,"close":612},"2025-05-02",10.399999618530273,{"date":614,"close":615},"2025-05-09",9.970000267028809,{"date":617,"close":618},"2025-05-16",10.109999656677246,{"date":620,"close":621},"2025-05-23",10.170000076293945,{"date":623,"close":624},"2025-05-30",10.140000343322754,{"date":626,"close":627},"2025-06-06",10.34000015258789,{"date":629,"close":630},"2025-06-13",9.979999542236328,{"date":632,"close":633},"2025-06-20",9.710000038146973,{"date":635,"close":262},"2025-06-27",{"date":637,"close":638},"2025-07-03",10.220000267028809,{"date":640,"close":641},"2025-07-11",10.711999893188477,{"date":643,"close":612},"2025-07-18",{"date":645,"close":646},"2025-07-25",10.279999732971191,{"date":648,"close":621},"2025-08-01",{"date":650,"close":259},"2025-08-08",{"date":652,"close":569},"2025-08-15",{"date":654,"close":655},"2025-08-19",10.869999885559082,{"date":657,"close":655},"2025-08-20",{"date":659,"close":660},"2025-08-21",10.729999542236328,{"date":662,"close":655},"2025-08-22",{"date":664,"close":665},"2025-08-25",10.920000076293945,{"date":667,"close":668},"2025-08-26",11.020000457763672,{"date":670,"close":668},"2025-08-27",{"date":672,"close":673},"2025-08-28",10.899999618530273,{"date":675,"close":676},"2025-08-29",11.010000228881836,{"date":678,"close":679},"2025-09-02",10.989999771118164,{"date":681,"close":682},"2025-09-03",10.739999771118164,{"date":684,"close":685},"2025-09-04",10.864999771118164,{"date":687,"close":524},"2025-09-05",{"date":689,"close":524},"2025-09-08",{"date":691,"close":679},"2025-09-09",{"date":693,"close":694},"2025-09-10",10.579999923706055,{"date":696,"close":697},"2025-09-11",10.9399995803833,{"date":699,"close":700},"2025-09-12",10.569999694824219,{"date":702,"close":703},"2025-09-15",10.979999542236328,{"date":705,"close":569},"2025-09-16",{"date":707,"close":708},"2025-09-17",10.949999809265137,{"date":710,"close":711},"2025-09-18",11.123000144958496,{"date":713,"close":714},"2025-09-19",10.819999694824219,{"date":716,"close":717},"2025-09-22",11.050000190734863,{"date":719,"close":720},"2025-09-23",11.09000015258789,{"date":722,"close":723},"2025-09-24",11.085000038146973,{"date":725,"close":676},"2025-09-25",{"date":727,"close":728},"2025-09-26",11.0649995803833,{"date":730,"close":703},"2025-09-29",{"date":732,"close":227},"2025-09-30",{"date":734,"close":735},"2025-10-01",10.670000076293945,{"date":737,"close":738},"2025-10-02",10.420000076293945,{"date":740,"close":227},"2025-10-03",{"date":742,"close":627},"2025-10-06",{"date":744,"close":745},"2025-10-07",10.600000381469727,{"date":747,"close":748},"2025-10-08",10.609999656677246,{"date":750,"close":751},"2025-10-09",10.380000114440918,{"date":753,"close":754},"2025-10-10",10.229999542236328,{"date":756,"close":757},"2025-10-13",10.119999885559082,{"date":759,"close":188},"2025-10-14",{"date":761,"close":627},"2025-10-15",{"date":763,"close":764},"2025-10-16",10.130000114440918,{"date":766,"close":767},"2025-10-17",10.029999732971191,{"date":769,"close":262},"2025-10-20",{"date":771,"close":253},"2025-10-21",{"date":773,"close":774},"2025-10-22",10.234999656677246,{"date":776,"close":221},"2025-10-23",{"date":778,"close":779},"2025-10-24",10.329999923706055,{"date":781,"close":627},"2025-10-27",{"date":783,"close":638},"2025-10-28",{"date":785,"close":262},"2025-10-29",{"date":787,"close":241},"2025-10-30",{"date":789,"close":790},"2025-10-31",10.21500015258789,{"date":792,"close":793},"2025-11-03",10.204999923706055,{"date":795,"close":754},"2025-11-04",{"date":797,"close":798},"2025-11-05",10.25,{"date":800,"close":801},"2025-11-06",10.079999923706055,{"date":803,"close":801},"2025-11-07",{"date":805,"close":764},"2025-11-10",{"date":807,"close":808},"2025-11-11",10.11400032043457,{"date":810,"close":811},"2025-11-12",10.039999961853027,{"date":813,"close":238},"2025-11-13",{"date":815,"close":816},"2025-11-14",10.1899995803833,{"date":818,"close":819},"2025-11-17",10.260000228881836,{"date":821,"close":822},"2025-11-18",10.539999961853027,{"date":824,"close":822},"2025-11-19",{"date":826,"close":827},"2025-11-20",10.640000343322754,{"date":829,"close":745},"2025-11-21",{"date":831,"close":832},"2025-11-24",10.829999923706055,{"date":834,"close":673},"2025-11-25",{"date":836,"close":673},"2025-11-26",{"date":838,"close":839},"2025-11-28",11.029999732971191,{"date":841,"close":842},"2025-12-01",11.079999923706055,{"date":844,"close":468},"2025-12-02",{"date":846,"close":524},"2025-12-03",{"date":848,"close":849},"2025-12-04",10.59000015258789,{"date":851,"close":852},"2025-12-05",10.680000305175781,{"date":854,"close":855},"2025-12-08",10.6899995803833,{"date":857,"close":827},"2025-12-09",{"date":859,"close":860},"2025-12-10",10.625,{"date":862,"close":863},"2025-12-11",10.65999984741211,{"date":865,"close":866},"2025-12-12",10.930000305175781,{"date":868,"close":697},"2025-12-15",{"date":870,"close":703},"2025-12-16",{"date":872,"close":866},"2025-12-17",{"date":874,"close":875},"2025-12-18",10.859999656677246,{"date":877,"close":878},"2025-12-19",10.619999885559082,{"date":880,"close":881},"2025-12-22",10.479999542236328,{"date":883,"close":884},"2025-12-23",10.4399995803833,{"date":886,"close":881},"2025-12-24",{"date":888,"close":748},"2025-12-26",{"date":890,"close":827},"2025-12-29",{"date":892,"close":227},"2025-12-30",{"date":894,"close":779},"2025-12-31",{"date":896,"close":238},"2026-01-02",{"date":898,"close":899},"2026-01-05",10.404999732971191,{"date":901,"close":902},"2026-01-06",10.489999771118164,{"date":904,"close":238},"2026-01-07",{"date":906,"close":238},"2026-01-08",{"date":908,"close":909},"2026-01-09",10.369999885559082,{"date":911,"close":609},"2026-01-12",{"date":913,"close":914},"2026-01-13",10.470000267028809,{"date":916,"close":917},"2026-01-14",10.789999961853027,{"date":919,"close":920},"2026-01-15",10.90999984741211,{"date":922,"close":738},"2026-01-16",{"date":924,"close":609},"2026-01-20",{"date":926,"close":227},"2026-01-21",{"date":928,"close":227},"2026-01-22",{"date":930,"close":600},"2026-01-23",{"date":932,"close":849},"2026-01-26",{"date":934,"close":700},"2026-01-27",{"date":936,"close":603},"2026-01-28",{"date":938,"close":224},"2026-01-29",{"date":940,"close":902},"2026-01-30",{"date":942,"close":241},"2026-02-02",{"date":944,"close":798},"2026-02-03",{"date":946,"close":947},"2026-02-04",10.199999809265137,{"date":949,"close":950},"2026-02-05",10.210000038146973,{"date":952,"close":618},"2026-02-06",{"date":954,"close":221},"2026-02-09",{"date":956,"close":754},"2026-02-10",{"date":958,"close":621},"2026-02-11",{"date":960,"close":950},"2026-02-12",{"date":962,"close":798},"2026-02-13",{"date":964,"close":253},"2026-02-17",{"date":966,"close":253},"2026-02-18",{"date":968,"close":615},"2026-02-19",{"date":970,"close":971},"2026-02-20",9.960000038146973,{"date":973,"close":974},"2026-02-23",9.8100004196167,{"date":976,"close":977},"2026-02-24",10.020000457763672,{"date":979,"close":980},"2026-02-25",10.0600004196167,{"date":982,"close":259},"2026-02-26",{"date":984,"close":767},"2026-02-27",{"date":986,"close":615},"2026-03-02",{"date":988,"close":754},"2026-03-03",{"date":990,"close":182},"2026-03-04",{"date":992,"close":182},"2026-03-05",{"date":994,"close":811},"2026-03-06",{"date":996,"close":997},"2026-03-09",9.954999923706055,{"date":999,"close":182},"2026-03-10",{"date":1001,"close":630},"2026-03-11",{"date":1003,"close":1004},"2026-03-12",9.9399995803833,{"date":1006,"close":1007},"2026-03-13",9.930000305175781,{"date":1009,"close":182},"2026-03-16",{"date":1011,"close":615},"2026-03-17",{"date":1013,"close":208},"2026-03-18",{"date":1015,"close":262},"2026-03-19",{"date":1017,"close":633},"2026-03-20",{"date":1019,"close":1020},"2026-03-23",9.670000076293945,{"date":1022,"close":291},"2026-03-24",{"date":1024,"close":1025},"2026-03-25",9.6899995803833,{"date":1027,"close":1028},"2026-03-26",9.619999885559082,{"date":1030,"close":286},"2026-03-27",{"date":1032,"close":191},"2026-03-30",{"date":1034,"close":1035},"2026-03-31",9.34000015258789,{"date":1037,"close":202},"2026-04-01",{"date":1039,"close":1040},"2026-04-02",9.5600004196167,{"date":1042,"close":1043},"2026-04-06",9.460000038146973,{"date":1045,"close":294},"2026-04-07",{"date":1047,"close":294},"2026-04-08",{"date":1049,"close":294},"2026-04-09",{"date":1051,"close":1052},"2026-04-10",9.229999542236328,{"date":1054,"close":1055},"2026-04-13",9.319999694824219,{"date":1057,"close":1058},"2026-04-14",9.4399995803833,{"date":1060,"close":286},"2026-04-15",{"date":1062,"close":202},"2026-04-16",{"date":1064,"close":230},"2026-04-17",{"date":1066,"close":1067},"2026-04-20",9.479999542236328,{"date":1069,"close":1070},"2026-04-21",9.270000457763672,{"date":1072,"close":286},"2026-04-22",{"date":1074,"close":1075},"2026-04-23",9.489999771118164,{"date":1077,"close":358},"2026-04-24",{"date":1079,"close":1080},"2026-04-27",9.279999732971191,{"date":1082,"close":202},"2026-04-28",{"date":1084,"close":387},"2026-04-29",{"date":1086,"close":1052},"2026-04-30",{"date":1088,"close":194},"2026-05-01",{"date":1090,"close":1091},"2026-05-04",9.329999923706055,{"date":1093,"close":1094},"2026-05-05",9.390000343322754,{"date":1096,"close":283},"2026-05-06",{"date":1098,"close":1035},"2026-05-07",{"date":1100,"close":1101},"2026-05-08",9.010000228881836,{"date":1103,"close":1104},"2026-05-11",9.050000190734863,{"date":1106,"close":1107},"2026-05-12",9.069999694824219,{"date":1109,"close":1107},"2026-05-13",{"date":1111,"close":373},"2026-05-14",{"date":1113,"close":197},"2026-05-15",{"date":1115,"close":1116},"2026-05-18",9.989999771118164,{"date":1118,"close":1119},"2026-05-19",9.789999961853027,{"date":1121,"close":974},"2026-05-20",{"date":1123,"close":1124},"2026-05-21",9.819999694824219,{"date":1126,"close":1127},"2026-05-22",9.890000343322754,{"date":1129,"close":615},"2026-05-26",{"date":1131,"close":615},"2026-05-27",{"date":1133,"close":630},"2026-05-28",{"date":1135,"close":182},"2026-05-29",{"date":1137,"close":971},"2026-06-01",{"date":1139,"close":367},"2026-06-02",{"date":1141,"close":1124},"2026-06-03",{"date":1143,"close":443},"2026-06-04",{"date":1145,"close":1119},"2026-06-05",{"date":1147,"close":974},"2026-06-08",{"date":1149,"close":1116},"2026-06-09",{"date":1151,"close":1127},"2026-06-10",{"date":1153,"close":453},"2026-06-11",{"date":1155,"close":182},"2026-06-12",{"date":1157,"close":615},"2026-06-15",{"date":1159,"close":1116},"2026-06-16",{"date":1161,"close":182},"2026-06-17",{"date":1163,"close":1164},"2026-06-18",10.239999771118164,{"date":1166,"close":253},"2026-06-22",{"date":1168,"close":751},"2026-06-23",{"date":1170,"close":256},"2026-06-24",{"date":1172,"close":612},"2026-06-25",{"date":1174,"close":630},"2026-06-26",{"date":1176,"close":1177},"2026-06-29",9.880000114440918,{"date":1179,"close":1180},"2026-06-30",9.770000457763672,{"date":1182,"close":977},"2026-07-01",{"date":1184,"close":630},"2026-07-02",{"date":1186,"close":1124},"2026-07-06",{"date":1188,"close":1189},"2026-07-07",9.760000228881836,{"date":1191,"close":211},"2026-07-08",{"date":1193,"close":1194},"2026-07-09",9.869999885559082,{"date":1196,"close":1197},"2026-07-10",9.8149995803833,{"date":1199,"close":1127},"2026-07-13",{"date":1201,"close":1177},"2026-07-14",{"date":1203,"close":453},"2026-07-15",{"date":1205,"close":367},"2026-07-16",{"date":1207,"close":1208},"2026-07-17",9.729999542236328,{"date":1210,"close":361},"2026-07-20",{"date":1212,"close":211},"2026-07-21",{"date":1214,"close":405},"2026-07-22",{"date":1216,"close":358},"2026-07-23",{"date":1218,"close":202},"2026-07-24",{"date":1220,"close":1221},"2026-07-27",9.350000381469727,{"date":1223,"close":202},"2026-07-28",{"date":1225,"close":1221},"2026-07-29",{"date":1227,"close":1035},"2026-07-30",{"date":1229,"close":1230},"2026-07-31",9.239999771118164,{"date":1232,"close":1055},"2026-08-03",{"date":1234,"close":1035},"2026-08-04",{"date":1236,"close":1221},"2026-08-05",{"date":1238,"close":390},"2026-08-06",{"date":1240,"close":286},"2026-08-07",{"date":1242,"close":1243},"2026-08-10",9.645000457763672,{"date":1245,"close":197},"2026-08-12",{"date":1247,"close":1058},"2026-08-13",{"date":1249,"close":1250},"2026-08-14",9.520000457763672,{"date":37,"close":1067},{"date":66,"close":1028},{"date":74,"close":286},{"date":1255,"close":1256},"2026-08-20",9.779999732971191,{"count":49,"fetchedAt":1258,"source":99},"2026-08-24T00:51:10.109Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1260},"\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>",1787532670030]