[{"data":1,"prerenderedAt":1363},["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-NMFC":25,"$fksrErDU2NOalE1BxKFzbcOnBuNKV33OIKGKV7mKl0CE":26,"ticker-mcap-NMFC":100,"ticker-profile-NMFC":106,"ticker-earnings-NMFC":119,"ticker-congress-NMFC":123,"i-lucide:info":1361},{"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},"1496099","New Mountain Finance Corp","NMFC",[33,49,64,76,83,89],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-06-16T00:00:00.000Z","0001580642-26-003787-0","4","Malfettone John P","","D",7.8927,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794312\u002F000158064226003787\u002F0001580642-26-003787-index.htm",77500,611684.25,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":51,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-03-18T00:00:00.000Z","0001580642-26-001895-0","Weinstein Adam B.","EVP, CAO and Director",7.609,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515170\u002F000158064226001895\u002F0001580642-26-001895-index.htm",12900,751756.32,98156.1,"P","2026-03-17","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":59,"transactionDate":74,"intentLabel":61,"signalQuality":62,"insiderHistory":75},"2026-03-12T00:00:00.000Z","0001580642-26-001781-0","KLINSKY STEVEN B","I",8.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1018327\u002F000158064226001781\u002F0001580642-26-001781-index.htm",74586,1373030,600417.3,"2026-03-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":77,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":59,"transactionDate":81,"intentLabel":61,"signalQuality":62,"insiderHistory":82},"0001580642-26-001781-1",92080,1465110,741244.0000000001,"2026-03-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":84,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":59,"transactionDate":74,"intentLabel":61,"signalQuality":62,"insiderHistory":88},"0001580642-26-001781-2",149172,5186696,1200834.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":90,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":59,"transactionDate":81,"intentLabel":61,"signalQuality":62,"insiderHistory":94},"0001580642-26-001781-3",184162,5370858,1482504.1,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":97,"fetchedAt":98,"source":99},6,"2026-08-01T06:07:01.494Z","sqlite",{"data":101,"meta":103},{"value":25,"quality":102,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":104,"fetchedAt":105,"source":99},1,"2026-08-01T06:07:01.496Z",{"data":107,"meta":118},{"ticker":31,"ceo":108,"industry":109,"fullTimeEmployees":4,"ipoDate":110,"country":111,"state":112,"city":113,"website":114,"exchangeShort":25,"marketCap":25,"beta":115,"range52w":116,"fetchedAt":117},"John R. Kline","Asset Management","2011-05-20","US","NY","New York City","https:\u002F\u002Fwww.newmountainfinance.com",0.611,"6.73-10.78","2026-07-24T07:02:37.577Z",{"count":104,"fetchedAt":105,"source":99},{"data":120,"meta":122},{"ticker":31,"points":121},[],{"count":104,"fetchedAt":105,"source":99},{"data":124,"meta":1359},{"congressTrades":125,"insiderTrades":126,"priceHistory":133,"ticker":31},[],[127,128,129,130,131,132],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":50,"filingId":51,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":59,"transactionDate":74},{"cik":29,"filedAt":65,"filingId":77,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":59,"transactionDate":81},{"cik":29,"filedAt":65,"filingId":84,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":59,"transactionDate":74},{"cik":29,"filedAt":65,"filingId":90,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":67,"ownerTitle":38,"ownershipType":68,"pricePerShare":69,"rawFilingUrl":70,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":59,"transactionDate":81},[134,137,140,143,146,149,152,155,158,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,219,222,225,228,230,233,236,239,242,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,291,293,296,298,301,304,307,310,313,316,319,322,324,327,330,333,336,339,342,344,347,349,352,355,358,360,363,366,369,372,374,377,380,383,386,389,392,395,398,401,403,405,408,411,414,417,420,423,426,429,432,435,437,439,441,444,446,448,451,454,456,458,460,463,465,467,469,471,474,476,478,480,483,485,488,490,493,495,498,501,504,506,508,510,513,515,518,521,524,526,528,530,533,535,537,539,542,544,547,550,553,555,557,560,563,565,568,571,573,575,578,580,583,585,588,591,594,597,599,601,604,607,609,612,615,618,621,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,698,701,703,706,709,712,715,718,721,724,727,730,733,735,738,740,743,746,749,751,753,755,758,760,763,765,767,770,773,776,779,782,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,865,868,870,873,876,879,881,883,885,887,890,892,894,897,899,901,904,907,909,912,915,918,920,923,926,928,930,932,934,936,939,941,944,946,949,951,953,955,958,961,964,966,969,971,974,977,980,983,986,989,992,994,996,998,1000,1003,1005,1007,1009,1012,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1112,1114,1117,1120,1123,1125,1127,1129,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1165,1167,1169,1172,1175,1177,1179,1182,1185,1188,1191,1194,1196,1198,1201,1203,1206,1208,1211,1213,1216,1218,1220,1223,1226,1228,1230,1232,1235,1237,1239,1242,1244,1246,1248,1250,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1322,1325,1328,1331,1334,1336,1339,1341,1344,1347,1349,1351,1353,1356],{"date":135,"close":136},"2021-08-06",13.449999809265137,{"date":138,"close":139},"2021-08-13",13.529999732971191,{"date":141,"close":142},"2021-08-20",13.1899995803833,{"date":144,"close":145},"2021-08-27",13.489999771118164,{"date":147,"close":148},"2021-09-03",13.510000228881836,{"date":150,"close":151},"2021-09-10",13.430000305175781,{"date":153,"close":154},"2021-09-17",13.010000228881836,{"date":156,"close":157},"2021-09-24",13.319999694824219,{"date":159,"close":139},"2021-10-01",{"date":161,"close":162},"2021-10-08",13.369999885559082,{"date":164,"close":165},"2021-10-15",13.640000343322754,{"date":167,"close":168},"2021-10-22",14.069999694824219,{"date":170,"close":171},"2021-10-29",14.0600004196167,{"date":173,"close":174},"2021-11-05",13.989999771118164,{"date":176,"close":177},"2021-11-12",13.850000381469727,{"date":179,"close":180},"2021-11-19",13.630000114440918,{"date":182,"close":183},"2021-11-26",13.520000457763672,{"date":185,"close":186},"2021-12-03",13.600000381469727,{"date":188,"close":189},"2021-12-10",13.720000267028809,{"date":191,"close":192},"2021-12-17",13.140000343322754,{"date":194,"close":195},"2021-12-23",13.579999923706055,{"date":197,"close":198},"2021-12-31",13.699999809265137,{"date":200,"close":201},"2022-01-07",13.670000076293945,{"date":203,"close":204},"2022-01-14",13.329999923706055,{"date":206,"close":207},"2022-01-21",12.979999542236328,{"date":209,"close":210},"2022-01-28",13.180000305175781,{"date":212,"close":213},"2022-02-04",13.399999618530273,{"date":215,"close":216},"2022-02-11",13.760000228881836,{"date":218,"close":186},"2022-02-18",{"date":220,"close":221},"2022-02-25",13.470000267028809,{"date":223,"close":224},"2022-03-04",13.680000305175781,{"date":226,"close":227},"2022-03-11",13.729999542236328,{"date":229,"close":213},"2022-03-18",{"date":231,"close":232},"2022-03-25",13.6899995803833,{"date":234,"close":235},"2022-04-01",13.90999984741211,{"date":237,"close":238},"2022-04-08",13.619999885559082,{"date":240,"close":241},"2022-04-14",13.550000190734863,{"date":243,"close":186},"2022-04-22",{"date":245,"close":246},"2022-04-29",13.300000190734863,{"date":248,"close":249},"2022-05-06",13.350000381469727,{"date":251,"close":252},"2022-05-13",12.630000114440918,{"date":254,"close":255},"2022-05-20",12.420000076293945,{"date":257,"close":258},"2022-05-27",13.079999923706055,{"date":260,"close":261},"2022-06-03",13.039999961853027,{"date":263,"close":264},"2022-06-10",12.65999984741211,{"date":266,"close":267},"2022-06-17",11.460000038146973,{"date":269,"close":270},"2022-06-24",11.699999809265137,{"date":272,"close":273},"2022-07-01",12.34000015258789,{"date":275,"close":276},"2022-07-08",12.449999809265137,{"date":278,"close":279},"2022-07-15",12.229999542236328,{"date":281,"close":282},"2022-07-22",12.489999771118164,{"date":284,"close":285},"2022-07-29",12.930000305175781,{"date":287,"close":288},"2022-08-05",13.119999885559082,{"date":290,"close":136},"2022-08-12",{"date":292,"close":157},"2022-08-19",{"date":294,"close":295},"2022-08-26",13.25,{"date":297,"close":285},"2022-09-02",{"date":299,"close":300},"2022-09-09",13.380000114440918,{"date":302,"close":303},"2022-09-16",12.760000228881836,{"date":305,"close":306},"2022-09-23",11.899999618530273,{"date":308,"close":309},"2022-09-30",11.529999732971191,{"date":311,"close":312},"2022-10-07",11.630000114440918,{"date":314,"close":315},"2022-10-14",11.789999961853027,{"date":317,"close":318},"2022-10-21",12.1899995803833,{"date":320,"close":321},"2022-10-28",12.09000015258789,{"date":323,"close":273},"2022-11-04",{"date":325,"close":326},"2022-11-11",12.569999694824219,{"date":328,"close":329},"2022-11-18",12.6899995803833,{"date":331,"close":332},"2022-11-25",12.789999961853027,{"date":334,"close":335},"2022-12-02",12.600000381469727,{"date":337,"close":338},"2022-12-09",12.670000076293945,{"date":340,"close":341},"2022-12-16",11.989999771118164,{"date":343,"close":273},"2022-12-23",{"date":345,"close":346},"2022-12-30",12.369999885559082,{"date":348,"close":326},"2023-01-06",{"date":350,"close":351},"2023-01-13",12.8100004196167,{"date":353,"close":354},"2023-01-20",12.84000015258789,{"date":356,"close":357},"2023-01-27",13.020000457763672,{"date":359,"close":258},"2023-02-03",{"date":361,"close":362},"2023-02-10",12.739999771118164,{"date":364,"close":365},"2023-02-17",12.869999885559082,{"date":367,"close":368},"2023-02-24",12.880000114440918,{"date":370,"close":371},"2023-03-03",12.800000190734863,{"date":373,"close":312},"2023-03-10",{"date":375,"close":376},"2023-03-17",11.739999771118164,{"date":378,"close":379},"2023-03-24",12.079999923706055,{"date":381,"close":382},"2023-03-31",12.170000076293945,{"date":384,"close":385},"2023-04-06",12.0600004196167,{"date":387,"close":388},"2023-04-14",12.020000457763672,{"date":390,"close":391},"2023-04-21",11.760000228881836,{"date":393,"close":394},"2023-04-28",11.890000343322754,{"date":396,"close":397},"2023-05-05",11.609999656677246,{"date":399,"close":400},"2023-05-12",11.90999984741211,{"date":402,"close":279},"2023-05-19",{"date":404,"close":321},"2023-05-26",{"date":406,"close":407},"2023-06-02",12.109999656677246,{"date":409,"close":410},"2023-06-09",12.539999961853027,{"date":412,"close":413},"2023-06-16",12.260000228881836,{"date":415,"close":416},"2023-06-23",12.029999732971191,{"date":418,"close":419},"2023-06-30",12.4399995803833,{"date":421,"close":422},"2023-07-07",12.5600004196167,{"date":424,"close":425},"2023-07-14",12.479999542236328,{"date":427,"close":428},"2023-07-21",12.75,{"date":430,"close":431},"2023-07-28",12.779999732971191,{"date":433,"close":434},"2023-08-04",13.09000015258789,{"date":436,"close":351},"2023-08-11",{"date":438,"close":264},"2023-08-18",{"date":440,"close":362},"2023-08-25",{"date":442,"close":443},"2023-09-01",12.819999694824219,{"date":445,"close":362},"2023-09-08",{"date":447,"close":351},"2023-09-15",{"date":449,"close":450},"2023-09-22",12.850000381469727,{"date":452,"close":453},"2023-09-29",12.949999809265137,{"date":455,"close":362},"2023-10-06",{"date":457,"close":354},"2023-10-13",{"date":459,"close":410},"2023-10-20",{"date":461,"close":462},"2023-10-27",12.25,{"date":464,"close":431},"2023-11-03",{"date":466,"close":264},"2023-11-10",{"date":468,"close":303},"2023-11-17",{"date":470,"close":365},"2023-11-24",{"date":472,"close":473},"2023-12-01",12.829999923706055,{"date":475,"close":450},"2023-12-08",{"date":477,"close":207},"2023-12-15",{"date":479,"close":332},"2023-12-22",{"date":481,"close":482},"2023-12-29",12.720000267028809,{"date":484,"close":368},"2024-01-05",{"date":486,"close":487},"2024-01-12",12.890000343322754,{"date":489,"close":450},"2024-01-19",{"date":491,"close":492},"2024-01-26",13.050000190734863,{"date":494,"close":428},"2024-02-02",{"date":496,"close":497},"2024-02-09",12.699999809265137,{"date":499,"close":500},"2024-02-16",12.640000343322754,{"date":502,"close":503},"2024-02-23",12.710000038146973,{"date":505,"close":371},"2024-03-01",{"date":507,"close":428},"2024-03-08",{"date":509,"close":273},"2024-03-15",{"date":511,"close":512},"2024-03-22",12.289999961853027,{"date":514,"close":338},"2024-03-28",{"date":516,"close":517},"2024-04-05",12.619999885559082,{"date":519,"close":520},"2024-04-12",12.430000305175781,{"date":522,"close":523},"2024-04-19",12.550000190734863,{"date":525,"close":482},"2024-04-26",{"date":527,"close":497},"2024-05-03",{"date":529,"close":517},"2024-05-10",{"date":531,"close":532},"2024-05-17",12.59000015258789,{"date":534,"close":532},"2024-05-24",{"date":536,"close":335},"2024-05-31",{"date":538,"close":335},"2024-06-07",{"date":540,"close":541},"2024-06-14",12.210000038146973,{"date":543,"close":279},"2024-06-21",{"date":545,"close":546},"2024-06-28",12.239999771118164,{"date":548,"close":549},"2024-07-05",12.319999694824219,{"date":551,"close":552},"2024-07-12",12.399999618530273,{"date":554,"close":546},"2024-07-19",{"date":556,"close":276},"2024-07-26",{"date":558,"close":559},"2024-08-02",12.199999809265137,{"date":561,"close":562},"2024-08-09",12.069999694824219,{"date":564,"close":462},"2024-08-16",{"date":566,"close":567},"2024-08-23",12.359999656677246,{"date":569,"close":570},"2024-08-30",12.3100004196167,{"date":572,"close":541},"2024-09-06",{"date":574,"close":570},"2024-09-13",{"date":576,"close":577},"2024-09-20",11.949999809265137,{"date":579,"close":388},"2024-09-27",{"date":581,"close":582},"2024-10-04",11.850000381469727,{"date":584,"close":270},"2024-10-11",{"date":586,"close":587},"2024-10-18",11.670000076293945,{"date":589,"close":590},"2024-10-25",11.550000190734863,{"date":592,"close":593},"2024-11-01",11.100000381469727,{"date":595,"close":596},"2024-11-08",11.319999694824219,{"date":598,"close":309},"2024-11-15",{"date":600,"close":391},"2024-11-22",{"date":602,"close":603},"2024-11-29",11.9399995803833,{"date":605,"close":606},"2024-12-06",11.800000190734863,{"date":608,"close":315},"2024-12-13",{"date":610,"close":611},"2024-12-20",11.270000457763672,{"date":613,"close":614},"2024-12-27",11.210000038146973,{"date":616,"close":617},"2025-01-03",11.329999923706055,{"date":619,"close":620},"2025-01-10",10.890000343322754,{"date":622,"close":611},"2025-01-17",{"date":624,"close":625},"2025-01-24",11.539999961853027,{"date":627,"close":628},"2025-01-31",11.720000267028809,{"date":630,"close":397},"2025-02-07",{"date":632,"close":633},"2025-02-14",11.930000305175781,{"date":635,"close":636},"2025-02-21",11.979999542236328,{"date":638,"close":639},"2025-02-28",11.649999618530273,{"date":641,"close":642},"2025-03-07",11.380000114440918,{"date":644,"close":645},"2025-03-14",11.15999984741211,{"date":647,"close":648},"2025-03-21",11,{"date":650,"close":651},"2025-03-28",11.069999694824219,{"date":653,"close":654},"2025-04-04",10,{"date":656,"close":657},"2025-04-11",9.239999771118164,{"date":659,"close":660},"2025-04-17",9.739999771118164,{"date":662,"close":663},"2025-04-25",10.130000114440918,{"date":665,"close":666},"2025-05-02",9.970000267028809,{"date":668,"close":669},"2025-05-09",10.40999984741211,{"date":671,"close":672},"2025-05-16",10.75,{"date":674,"close":675},"2025-05-23",10.600000381469727,{"date":677,"close":678},"2025-05-30",10.770000457763672,{"date":680,"close":678},"2025-06-06",{"date":682,"close":683},"2025-06-13",10.579999923706055,{"date":685,"close":686},"2025-06-20",10.390000343322754,{"date":688,"close":689},"2025-06-27",10.539999961853027,{"date":691,"close":692},"2025-07-03",10.699999809265137,{"date":694,"close":695},"2025-07-11",10.779999732971191,{"date":697,"close":692},"2025-07-18",{"date":699,"close":700},"2025-07-25",10.59000015258789,{"date":702,"close":689},"2025-07-30",{"date":704,"close":705},"2025-07-31",10.520000457763672,{"date":707,"close":708},"2025-08-01",10.420000076293945,{"date":710,"close":711},"2025-08-04",10.329999923706055,{"date":713,"close":714},"2025-08-05",10.180000305175781,{"date":716,"close":717},"2025-08-06",10.050000190734863,{"date":719,"close":720},"2025-08-07",10.199999809265137,{"date":722,"close":723},"2025-08-08",10.25,{"date":725,"close":726},"2025-08-11",10.229999542236328,{"date":728,"close":729},"2025-08-12",10.359999656677246,{"date":731,"close":732},"2025-08-13",10.510000228881836,{"date":734,"close":729},"2025-08-14",{"date":736,"close":737},"2025-08-15",10.300000190734863,{"date":739,"close":686},"2025-08-18",{"date":741,"close":742},"2025-08-19",10.399999618530273,{"date":744,"close":745},"2025-08-20",10.34000015258789,{"date":747,"close":748},"2025-08-21",10.369999885559082,{"date":750,"close":686},"2025-08-22",{"date":752,"close":745},"2025-08-25",{"date":754,"close":708},"2025-08-26",{"date":756,"close":757},"2025-08-27",10.460000038146973,{"date":759,"close":689},"2025-08-28",{"date":761,"close":762},"2025-08-29",10.65999984741211,{"date":764,"close":689},"2025-09-02",{"date":766,"close":689},"2025-09-03",{"date":768,"close":769},"2025-09-04",10.640000343322754,{"date":771,"close":772},"2025-09-05",10.619999885559082,{"date":774,"close":775},"2025-09-08",10.5600004196167,{"date":777,"close":778},"2025-09-09",10.5,{"date":780,"close":781},"2025-09-10",10.470000267028809,{"date":783,"close":732},"2025-09-11",{"date":785,"close":781},"2025-09-12",{"date":787,"close":788},"2025-09-15",9.920000076293945,{"date":790,"close":791},"2025-09-16",9.779999732971191,{"date":793,"close":794},"2025-09-17",9.6899995803833,{"date":796,"close":797},"2025-09-18",9.84000015258789,{"date":799,"close":800},"2025-09-19",9.90999984741211,{"date":802,"close":803},"2025-09-22",9.819999694824219,{"date":805,"close":806},"2025-09-23",9.670000076293945,{"date":808,"close":809},"2025-09-24",9.680000305175781,{"date":811,"close":812},"2025-09-25",9.789999961853027,{"date":814,"close":815},"2025-09-26",9.720000267028809,{"date":817,"close":818},"2025-09-29",9.649999618530273,{"date":820,"close":821},"2025-09-30",9.640000343322754,{"date":823,"close":824},"2025-10-01",9.479999542236328,{"date":826,"close":827},"2025-10-02",9.609999656677246,{"date":829,"close":830},"2025-10-03",9.34000015258789,{"date":832,"close":833},"2025-10-06",9.350000381469727,{"date":835,"close":836},"2025-10-07",9.329999923706055,{"date":838,"close":839},"2025-10-08",9.25,{"date":841,"close":842},"2025-10-09",9,{"date":844,"close":845},"2025-10-10",8.930000305175781,{"date":847,"close":848},"2025-10-13",9.289999961853027,{"date":850,"close":851},"2025-10-14",9.539999961853027,{"date":853,"close":854},"2025-10-15",9.430000305175781,{"date":856,"close":857},"2025-10-16",9.15999984741211,{"date":859,"close":657},"2025-10-17",{"date":861,"close":862},"2025-10-20",9.319999694824219,{"date":864,"close":824},"2025-10-21",{"date":866,"close":867},"2025-10-22",9.4399995803833,{"date":869,"close":824},"2025-10-23",{"date":871,"close":872},"2025-10-24",9.569999694824219,{"date":874,"close":875},"2025-10-27",9.699999809265137,{"date":877,"close":878},"2025-10-28",9.729999542236328,{"date":880,"close":818},"2025-10-29",{"date":882,"close":821},"2025-10-30",{"date":884,"close":806},"2025-10-31",{"date":886,"close":794},"2025-11-03",{"date":888,"close":889},"2025-11-04",9.630000114440918,{"date":891,"close":809},"2025-11-05",{"date":893,"close":872},"2025-11-06",{"date":895,"close":896},"2025-11-07",9.619999885559082,{"date":898,"close":872},"2025-11-10",{"date":900,"close":896},"2025-11-11",{"date":902,"close":903},"2025-11-12",9.600000381469727,{"date":905,"close":906},"2025-11-13",9.470000267028809,{"date":908,"close":854},"2025-11-14",{"date":910,"close":911},"2025-11-17",9.1899995803833,{"date":913,"close":914},"2025-11-18",9.100000381469727,{"date":916,"close":917},"2025-11-19",9.069999694824219,{"date":919,"close":842},"2025-11-20",{"date":921,"close":922},"2025-11-21",9.300000190734863,{"date":924,"close":925},"2025-11-24",9.40999984741211,{"date":927,"close":851},"2025-11-25",{"date":929,"close":827},"2025-11-26",{"date":931,"close":806},"2025-11-28",{"date":933,"close":896},"2025-12-01",{"date":935,"close":821},"2025-12-02",{"date":937,"close":938},"2025-12-03",9.710000038146973,{"date":940,"close":806},"2025-12-04",{"date":942,"close":943},"2025-12-05",9.75,{"date":945,"close":815},"2025-12-08",{"date":947,"close":948},"2025-12-09",9.770000457763672,{"date":950,"close":812},"2025-12-10",{"date":952,"close":896},"2025-12-11",{"date":954,"close":938},"2025-12-12",{"date":956,"close":957},"2025-12-15",9.59000015258789,{"date":959,"close":960},"2025-12-16",9.579999923706055,{"date":962,"close":963},"2025-12-17",9.119999885559082,{"date":965,"close":963},"2025-12-18",{"date":967,"close":968},"2025-12-19",9.010000228881836,{"date":970,"close":914},"2025-12-22",{"date":972,"close":973},"2025-12-23",9.029999732971191,{"date":975,"close":976},"2025-12-24",9.0600004196167,{"date":978,"close":979},"2025-12-26",9.170000076293945,{"date":981,"close":982},"2025-12-29",9.149999618530273,{"date":984,"close":985},"2025-12-30",9.199999809265137,{"date":987,"close":988},"2025-12-31",9.210000038146973,{"date":990,"close":991},"2026-01-02",9.220000267028809,{"date":993,"close":836},"2026-01-05",{"date":995,"close":839},"2026-01-06",{"date":997,"close":917},"2026-01-07",{"date":999,"close":830},"2026-01-08",{"date":1001,"close":1002},"2026-01-09",9.229999542236328,{"date":1004,"close":982},"2026-01-12",{"date":1006,"close":917},"2026-01-13",{"date":1008,"close":1002},"2026-01-14",{"date":1010,"close":1011},"2026-01-15",9.279999732971191,{"date":1013,"close":963},"2026-01-16",{"date":1015,"close":1016},"2026-01-20",9.050000190734863,{"date":1018,"close":857},"2026-01-21",{"date":1020,"close":1021},"2026-01-22",9.140000343322754,{"date":1023,"close":1024},"2026-01-23",9.09000015258789,{"date":1026,"close":1027},"2026-01-26",8.75,{"date":1029,"close":1030},"2026-01-27",8.720000267028809,{"date":1032,"close":1033},"2026-01-28",8.600000381469727,{"date":1035,"close":1036},"2026-01-29",8.640000343322754,{"date":1038,"close":1039},"2026-01-30",8.609999656677246,{"date":1041,"close":1042},"2026-02-02",8.579999923706055,{"date":1044,"close":1045},"2026-02-03",8.40999984741211,{"date":1047,"close":1045},"2026-02-04",{"date":1049,"close":1050},"2026-02-05",8.010000228881836,{"date":1052,"close":1053},"2026-02-06",7.960000038146973,{"date":1055,"close":1056},"2026-02-09",8.170000076293945,{"date":1058,"close":1042},"2026-02-10",{"date":1060,"close":1061},"2026-02-11",8.470000267028809,{"date":1063,"close":1064},"2026-02-12",8.420000076293945,{"date":1066,"close":1067},"2026-02-13",8.319999694824219,{"date":1069,"close":1070},"2026-02-17",8.15999984741211,{"date":1072,"close":1073},"2026-02-18",8.279999732971191,{"date":1075,"close":1076},"2026-02-19",8.199999809265137,{"date":1078,"close":1079},"2026-02-20",8.149999618530273,{"date":1081,"close":1082},"2026-02-23",8.09000015258789,{"date":1084,"close":1070},"2026-02-24",{"date":1086,"close":1087},"2026-02-25",7.829999923706055,{"date":1089,"close":1090},"2026-02-26",7.710000038146973,{"date":1092,"close":1093},"2026-02-27",7.650000095367432,{"date":1095,"close":1096},"2026-03-02",7.789999961853027,{"date":1098,"close":1099},"2026-03-03",7.989999771118164,{"date":1101,"close":1079},"2026-03-04",{"date":1103,"close":1104},"2026-03-05",8.100000381469727,{"date":1106,"close":1107},"2026-03-06",7.980000019073486,{"date":1109,"close":1110},"2026-03-09",7.96999979019165,{"date":74,"close":1050},{"date":81,"close":1113},8.029999732971191,{"date":1115,"close":1116},"2026-03-12",7.920000076293945,{"date":1118,"close":1119},"2026-03-13",7.900000095367432,{"date":1121,"close":1122},"2026-03-16",7.78000020980835,{"date":60,"close":1124},7.889999866485596,{"date":1126,"close":1119},"2026-03-18",{"date":1128,"close":1124},"2026-03-19",{"date":1130,"close":1090},"2026-03-20",{"date":1132,"close":1133},"2026-03-23",7.800000190734863,{"date":1135,"close":1136},"2026-03-24",7.71999979019165,{"date":1138,"close":1139},"2026-03-25",7.75,{"date":1141,"close":1093},"2026-03-26",{"date":1143,"close":1144},"2026-03-27",7.5,{"date":1146,"close":1147},"2026-03-30",7.619999885559082,{"date":1149,"close":1150},"2026-03-31",7.760000228881836,{"date":1152,"close":1153},"2026-04-01",7.699999809265137,{"date":1155,"close":1156},"2026-04-02",7.940000057220459,{"date":1158,"close":1159},"2026-04-06",8.079999923706055,{"date":1161,"close":1162},"2026-04-07",8.050000190734863,{"date":1164,"close":1110},"2026-04-08",{"date":1166,"close":1119},"2026-04-09",{"date":1168,"close":1099},"2026-04-10",{"date":1170,"close":1171},"2026-04-13",8.130000114440918,{"date":1173,"close":1174},"2026-04-14",8.220000267028809,{"date":1176,"close":1045},"2026-04-15",{"date":1178,"close":1067},"2026-04-16",{"date":1180,"close":1181},"2026-04-17",8.5,{"date":1183,"close":1184},"2026-04-20",8.4399995803833,{"date":1186,"close":1187},"2026-04-21",8.239999771118164,{"date":1189,"close":1190},"2026-04-22",8.300000190734863,{"date":1192,"close":1193},"2026-04-23",8.0600004196167,{"date":1195,"close":1082},"2026-04-24",{"date":1197,"close":1070},"2026-04-27",{"date":1199,"close":1200},"2026-04-28",8.369999885559082,{"date":1202,"close":1200},"2026-04-29",{"date":1204,"close":1205},"2026-04-30",8.539999961853027,{"date":1207,"close":1033},"2026-05-01",{"date":1209,"close":1210},"2026-05-04",8.5600004196167,{"date":1212,"close":1045},"2026-05-05",{"date":1214,"close":1215},"2026-05-06",8.529999732971191,{"date":1217,"close":1184},"2026-05-07",{"date":1219,"close":1073},"2026-05-08",{"date":1221,"close":1222},"2026-05-11",8.069999694824219,{"date":1224,"close":1225},"2026-05-12",8.119999885559082,{"date":1227,"close":1159},"2026-05-13",{"date":1229,"close":1162},"2026-05-14",{"date":1231,"close":1082},"2026-05-15",{"date":1233,"close":1234},"2026-05-18",7.949999809265137,{"date":1236,"close":1234},"2026-05-19",{"date":1238,"close":1225},"2026-05-20",{"date":1240,"close":1241},"2026-05-21",8.020000457763672,{"date":1243,"close":1156},"2026-05-22",{"date":1245,"close":1099},"2026-05-26",{"date":1247,"close":1162},"2026-05-27",{"date":1249,"close":1050},"2026-05-28",{"date":1251,"close":1252},"2026-05-29",8,{"date":1254,"close":1104},"2026-06-01",{"date":1256,"close":1104},"2026-06-02",{"date":1258,"close":1087},"2026-06-03",{"date":1260,"close":1050},"2026-06-04",{"date":1262,"close":1087},"2026-06-05",{"date":1264,"close":1096},"2026-06-08",{"date":1266,"close":1124},"2026-06-09",{"date":1268,"close":1234},"2026-06-10",{"date":1270,"close":1124},"2026-06-11",{"date":1272,"close":1234},"2026-06-12",{"date":45,"close":1122},{"date":1275,"close":1276},"2026-06-16",7.550000190734863,{"date":1278,"close":1279},"2026-06-17",7.309999942779541,{"date":1281,"close":1282},"2026-06-18",7.159999847412109,{"date":1284,"close":1285},"2026-06-22",7.070000171661377,{"date":1287,"close":1282},"2026-06-23",{"date":1289,"close":1290},"2026-06-24",6.949999809265137,{"date":1292,"close":1293},"2026-06-25",6.900000095367432,{"date":1295,"close":1296},"2026-06-26",7.019999980926514,{"date":1298,"close":1299},"2026-06-29",7.170000076293945,{"date":1301,"close":1299},"2026-06-30",{"date":1303,"close":1304},"2026-07-01",7.190000057220459,{"date":1306,"close":1307},"2026-07-02",7.150000095367432,{"date":1309,"close":1310},"2026-07-06",7.119999885559082,{"date":1312,"close":1313},"2026-07-07",7.050000190734863,{"date":1315,"close":1316},"2026-07-08",7.039999961853027,{"date":1318,"close":1319},"2026-07-09",6.869999885559082,{"date":1321,"close":1285},"2026-07-10",{"date":1323,"close":1324},"2026-07-13",6.989999771118164,{"date":1326,"close":1327},"2026-07-14",7.010000228881836,{"date":1329,"close":1330},"2026-07-15",7.110000133514404,{"date":1332,"close":1333},"2026-07-16",7.230000019073486,{"date":1335,"close":1330},"2026-07-17",{"date":1337,"close":1338},"2026-07-20",7,{"date":1340,"close":1296},"2026-07-21",{"date":1342,"close":1343},"2026-07-22",6.920000076293945,{"date":1345,"close":1346},"2026-07-23",6.820000171661377,{"date":1348,"close":1319},"2026-07-27",{"date":1350,"close":1285},"2026-07-28",{"date":1352,"close":1343},"2026-07-29",{"date":1354,"close":1355},"2026-07-30",6.909999847412109,{"date":1357,"close":1358},"2026-07-31",6.889999866485596,{"count":104,"fetchedAt":1360,"source":99},"2026-08-01T06:07:01.503Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1362},"\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>",1785564421437]