[{"data":1,"prerenderedAt":1355},["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-OBDC":25,"$frS7q8-CsySYu9owk_-HuMdez3xsJSz_HV22FPcY_XJA":26,"ticker-mcap-OBDC":92,"ticker-profile-OBDC":98,"ticker-earnings-OBDC":111,"ticker-congress-OBDC":115,"i-lucide:info":1353},{"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":88},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":87},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1655888","Blue Owl Capital Corp","OBDC",[33,50,57,71,80],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-03T00:00:00.000Z","0001193125-26-255554-0","4","Nicholson Logan","President","D",11.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008085\u002F000119312526255554\u002F0001193125-26-255554-index.htm",2600,63157,29406,"P","2026-06-02","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":51,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001193125-26-255554-1","I",400,24843,4524,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"2026-05-12T00:00:00.000Z","0001193125-26-219556-0","Kaye Eric A.","",11.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671992\u002F000119312526219556\u002F0001193125-26-219556-index.htm",1000,21144,11210,"2026-05-11",{"daysSinceLastFiling":69,"isFirstFiling":6,"priorFilingDate":70},15,"2026-04-27T00:00:00.000Z",{"cik":29,"filedAt":70,"filingId":72,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48,"insiderHistory":79},"0001193125-26-182122-0",11.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671992\u002F000119312526182122\u002F0001193125-26-182122-index.htm",328,19472,3903.2000000000003,"2026-02-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":81,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":74,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48,"insiderHistory":86},"0001193125-26-182122-1",11.92,672,20144,8010.24,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":89,"fetchedAt":90,"source":91},5,"2026-07-25T13:07:45.916Z","sqlite",{"data":93,"meta":95},{"value":25,"quality":94,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":96,"fetchedAt":97,"source":91},1,"2026-07-25T13:07:45.917Z",{"data":99,"meta":110},{"ticker":31,"ceo":100,"industry":101,"fullTimeEmployees":4,"ipoDate":102,"country":103,"state":104,"city":105,"website":106,"exchangeShort":25,"marketCap":25,"beta":107,"range52w":108,"fetchedAt":109},"Craig William Packer","Financial - Credit Services","2019-07-18","US","NY","New York City","https:\u002F\u002Fwww.blueowlcapitalcorporation.com",0.67,"10.52-14.89","2026-07-25T03:01:09.061Z",{"count":96,"fetchedAt":97,"source":91},{"data":112,"meta":114},{"ticker":31,"points":113},[],{"count":96,"fetchedAt":97,"source":91},{"data":116,"meta":1351},{"congressTrades":117,"insiderTrades":118,"priceHistory":124,"ticker":31},[],[119,120,121,122,123],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":34,"filingId":51,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":52,"pricePerShare":40,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":70,"filingId":72,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":70,"filingId":81,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":74,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":78},[125,128,131,134,137,140,143,146,149,152,155,158,160,163,166,169,172,175,178,181,184,187,190,193,195,198,201,204,207,210,213,216,219,222,225,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,332,335,338,341,344,347,350,353,356,358,360,363,366,369,372,375,378,381,384,386,389,392,395,397,400,402,404,407,410,413,416,419,422,425,427,430,433,436,439,442,444,447,450,453,456,458,461,464,466,469,471,474,477,480,483,486,488,491,494,497,499,501,504,507,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,577,579,581,584,587,590,593,596,598,601,604,606,609,611,613,616,618,620,623,625,627,629,632,635,637,639,642,644,647,649,652,655,657,659,662,665,668,670,673,675,678,680,683,686,689,692,695,698,701,703,706,708,710,712,714,717,719,721,724,727,730,733,735,737,740,742,744,746,749,751,753,755,758,760,762,764,766,769,772,774,777,779,782,784,786,789,791,793,795,798,801,804,806,809,812,815,818,821,823,826,829,831,834,836,839,841,844,847,850,853,855,857,859,862,864,867,869,872,874,877,879,882,885,888,891,894,896,899,902,905,908,910,913,916,919,922,925,928,930,933,935,938,941,943,945,947,950,953,955,958,960,963,965,968,970,972,974,976,978,981,984,986,989,992,994,997,999,1001,1004,1007,1009,1011,1014,1017,1019,1021,1024,1027,1029,1032,1035,1038,1040,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1078,1080,1082,1085,1088,1090,1093,1096,1099,1102,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1149,1152,1155,1158,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1191,1194,1196,1199,1202,1205,1208,1210,1212,1214,1216,1219,1221,1224,1227,1229,1231,1233,1235,1238,1241,1244,1247,1249,1251,1254,1256,1258,1260,1262,1265,1266,1268,1271,1274,1277,1280,1282,1284,1286,1289,1291,1294,1296,1299,1302,1305,1308,1310,1312,1314,1316,1318,1321,1323,1325,1327,1330,1332,1334,1337,1339,1341,1343,1345,1348],{"date":126,"close":127},"2021-07-30",14.390000343322754,{"date":129,"close":130},"2021-08-06",14.5,{"date":132,"close":133},"2021-08-13",14.710000038146973,{"date":135,"close":136},"2021-08-20",14.4399995803833,{"date":138,"close":139},"2021-08-27",14.729999542236328,{"date":141,"close":142},"2021-09-03",14.770000457763672,{"date":144,"close":145},"2021-09-10",14.529999732971191,{"date":147,"close":148},"2021-09-17",14.430000305175781,{"date":150,"close":151},"2021-09-24",14.420000076293945,{"date":153,"close":154},"2021-10-01",14.130000114440918,{"date":156,"close":157},"2021-10-08",14.350000381469727,{"date":159,"close":151},"2021-10-15",{"date":161,"close":162},"2021-10-22",14.449999809265137,{"date":164,"close":165},"2021-10-29",14.380000114440918,{"date":167,"close":168},"2021-11-05",14.640000343322754,{"date":170,"close":171},"2021-11-12",14.479999542236328,{"date":173,"close":174},"2021-11-19",14.069999694824219,{"date":176,"close":177},"2021-11-26",14.0600004196167,{"date":179,"close":180},"2021-12-03",14.109999656677246,{"date":182,"close":183},"2021-12-10",14.289999961853027,{"date":185,"close":186},"2021-12-17",13.989999771118164,{"date":188,"close":189},"2021-12-23",14.40999984741211,{"date":191,"close":192},"2021-12-31",14.15999984741211,{"date":194,"close":171},"2022-01-07",{"date":196,"close":197},"2022-01-14",14.520000457763672,{"date":199,"close":200},"2022-01-21",14.270000457763672,{"date":202,"close":203},"2022-01-28",14.510000228881836,{"date":205,"close":206},"2022-02-04",14.779999732971191,{"date":208,"close":209},"2022-02-11",14.890000343322754,{"date":211,"close":212},"2022-02-18",14.699999809265137,{"date":214,"close":215},"2022-02-25",15.069999694824219,{"date":217,"close":218},"2022-03-04",14.84000015258789,{"date":220,"close":221},"2022-03-11",14.399999618530273,{"date":223,"close":224},"2022-03-18",14.489999771118164,{"date":226,"close":69},"2022-03-25",{"date":228,"close":229},"2022-04-01",14.869999885559082,{"date":231,"close":232},"2022-04-08",14.979999542236328,{"date":234,"close":235},"2022-04-14",15.1899995803833,{"date":237,"close":238},"2022-04-22",14.65999984741211,{"date":240,"close":241},"2022-04-29",14.3100004196167,{"date":243,"close":244},"2022-05-06",13.680000305175781,{"date":246,"close":247},"2022-05-13",13.289999961853027,{"date":249,"close":250},"2022-05-20",12.699999809265137,{"date":252,"close":253},"2022-05-27",13.649999618530273,{"date":255,"close":256},"2022-06-03",13.640000343322754,{"date":258,"close":259},"2022-06-10",13.260000228881836,{"date":261,"close":262},"2022-06-17",12.399999618530273,{"date":264,"close":250},"2022-06-24",{"date":266,"close":267},"2022-07-01",12.65999984741211,{"date":269,"close":250},"2022-07-08",{"date":271,"close":272},"2022-07-15",12.529999732971191,{"date":274,"close":275},"2022-07-22",12.630000114440918,{"date":277,"close":278},"2022-07-29",12.890000343322754,{"date":280,"close":281},"2022-08-05",13.140000343322754,{"date":283,"close":284},"2022-08-12",13.6899995803833,{"date":286,"close":287},"2022-08-19",13.460000038146973,{"date":289,"close":290},"2022-08-26",13.329999923706055,{"date":292,"close":293},"2022-09-02",12.869999885559082,{"date":295,"close":296},"2022-09-09",12.949999809265137,{"date":298,"close":299},"2022-09-16",12.40999984741211,{"date":301,"close":302},"2022-09-23",11.489999771118164,{"date":304,"close":305},"2022-09-30",10.369999885559082,{"date":307,"close":308},"2022-10-07",10.739999771118164,{"date":310,"close":311},"2022-10-14",10.770000457763672,{"date":313,"close":314},"2022-10-21",10.760000228881836,{"date":316,"close":317},"2022-10-28",11.699999809265137,{"date":319,"close":320},"2022-11-04",12.779999732971191,{"date":322,"close":323},"2022-11-11",13.359999656677246,{"date":325,"close":326},"2022-11-18",12.970000267028809,{"date":328,"close":329},"2022-11-25",13.1899995803833,{"date":331,"close":293},"2022-12-02",{"date":333,"close":334},"2022-12-09",12.380000114440918,{"date":336,"close":337},"2022-12-16",11.789999961853027,{"date":339,"close":340},"2022-12-23",11.880000114440918,{"date":342,"close":343},"2022-12-30",11.550000190734863,{"date":345,"close":346},"2023-01-06",11.989999771118164,{"date":348,"close":349},"2023-01-13",12.880000114440918,{"date":351,"close":352},"2023-01-20",12.920000076293945,{"date":354,"close":355},"2023-01-27",13.220000267028809,{"date":357,"close":259},"2023-02-03",{"date":359,"close":329},"2023-02-10",{"date":361,"close":362},"2023-02-17",13.180000305175781,{"date":364,"close":365},"2023-02-24",13.59000015258789,{"date":367,"close":368},"2023-03-03",13.529999732971191,{"date":370,"close":371},"2023-03-10",12.180000305175781,{"date":373,"close":374},"2023-03-17",12.149999618530273,{"date":376,"close":377},"2023-03-24",12.34000015258789,{"date":379,"close":380},"2023-03-31",12.609999656677246,{"date":382,"close":383},"2023-04-06",12.520000457763672,{"date":385,"close":349},"2023-04-14",{"date":387,"close":388},"2023-04-21",12.819999694824219,{"date":390,"close":391},"2023-04-28",12.979999542236328,{"date":393,"close":394},"2023-05-05",12.510000228881836,{"date":396,"close":388},"2023-05-12",{"date":398,"close":399},"2023-05-19",13.239999771118164,{"date":401,"close":290},"2023-05-26",{"date":403,"close":253},"2023-06-02",{"date":405,"close":406},"2023-06-09",13.579999923706055,{"date":408,"close":409},"2023-06-16",13.779999732971191,{"date":411,"close":412},"2023-06-23",13.25,{"date":414,"close":415},"2023-06-30",13.420000076293945,{"date":417,"close":418},"2023-07-07",13.550000190734863,{"date":420,"close":421},"2023-07-14",13.899999618530273,{"date":423,"close":424},"2023-07-21",13.9399995803833,{"date":426,"close":154},"2023-07-28",{"date":428,"close":429},"2023-08-04",14.039999961853027,{"date":431,"close":432},"2023-08-11",13.84000015258789,{"date":434,"close":435},"2023-08-18",13.5,{"date":437,"close":438},"2023-08-25",13.600000381469727,{"date":440,"close":441},"2023-09-01",14,{"date":443,"close":368},"2023-09-08",{"date":445,"close":446},"2023-09-15",13.770000457763672,{"date":448,"close":449},"2023-09-22",13.800000190734863,{"date":451,"close":452},"2023-09-29",13.850000381469727,{"date":454,"close":455},"2023-10-06",13.40999984741211,{"date":457,"close":435},"2023-10-13",{"date":459,"close":460},"2023-10-20",13.390000343322754,{"date":462,"close":463},"2023-10-27",13.029999732971191,{"date":465,"close":186},"2023-11-03",{"date":467,"close":468},"2023-11-10",14.34000015258789,{"date":470,"close":171},"2023-11-17",{"date":472,"close":473},"2023-11-24",14.819999694824219,{"date":475,"close":476},"2023-12-01",14.760000228881836,{"date":478,"close":479},"2023-12-08",14.899999618530273,{"date":481,"close":482},"2023-12-15",15.010000228881836,{"date":484,"close":485},"2023-12-22",15.050000190734863,{"date":487,"close":476},"2023-12-29",{"date":489,"close":490},"2024-01-05",14.960000038146973,{"date":492,"close":493},"2024-01-12",15.100000381469727,{"date":495,"close":496},"2024-01-19",15.0600004196167,{"date":498,"close":493},"2024-01-26",{"date":500,"close":142},"2024-02-02",{"date":502,"close":503},"2024-02-09",14.739999771118164,{"date":505,"close":506},"2024-02-16",14.970000267028809,{"date":508,"close":509},"2024-02-23",15.079999923706055,{"date":511,"close":485},"2024-03-01",{"date":513,"close":514},"2024-03-08",15.170000076293945,{"date":516,"close":517},"2024-03-15",15.220000267028809,{"date":519,"close":520},"2024-03-22",15.399999618530273,{"date":522,"close":523},"2024-03-28",15.380000114440918,{"date":525,"close":526},"2024-04-05",15.470000267028809,{"date":528,"close":529},"2024-04-12",15.430000305175781,{"date":531,"close":532},"2024-04-19",15.539999961853027,{"date":534,"close":535},"2024-04-26",15.930000305175781,{"date":537,"close":538},"2024-05-03",16.020000457763672,{"date":540,"close":541},"2024-05-10",16.549999237060547,{"date":543,"close":544},"2024-05-17",16.440000534057617,{"date":546,"close":547},"2024-05-24",16.600000381469727,{"date":549,"close":550},"2024-05-31",16.860000610351562,{"date":552,"close":553},"2024-06-07",16.329999923706055,{"date":555,"close":556},"2024-06-14",15.869999885559082,{"date":558,"close":559},"2024-06-21",15.680000305175781,{"date":561,"close":562},"2024-06-28",15.359999656677246,{"date":564,"close":565},"2024-07-05",15.600000381469727,{"date":567,"close":568},"2024-07-12",15.670000076293945,{"date":570,"close":571},"2024-07-19",15.289999961853027,{"date":573,"close":574},"2024-07-26",15.489999771118164,{"date":576,"close":232},"2024-08-02",{"date":578,"close":130},"2024-08-09",{"date":580,"close":203},"2024-08-16",{"date":582,"close":583},"2024-08-23",14.90999984741211,{"date":585,"close":586},"2024-08-30",15.15999984741211,{"date":588,"close":589},"2024-09-06",14.670000076293945,{"date":591,"close":592},"2024-09-13",14.800000190734863,{"date":594,"close":595},"2024-09-20",14.949999809265137,{"date":597,"close":69},"2024-09-27",{"date":599,"close":600},"2024-10-04",14.8100004196167,{"date":602,"close":603},"2024-10-11",14.850000381469727,{"date":605,"close":493},"2024-10-18",{"date":607,"close":608},"2024-10-25",15.149999618530273,{"date":610,"close":206},"2024-11-01",{"date":612,"close":206},"2024-11-08",{"date":614,"close":615},"2024-11-15",14.880000114440918,{"date":617,"close":517},"2024-11-22",{"date":619,"close":517},"2024-11-29",{"date":621,"close":622},"2024-12-06",15.329999923706055,{"date":624,"close":571},"2024-12-13",{"date":626,"close":235},"2024-12-20",{"date":628,"close":526},"2024-12-27",{"date":630,"close":631},"2025-01-03",15.260000228881836,{"date":633,"close":634},"2025-01-10",14.550000190734863,{"date":636,"close":218},"2025-01-17",{"date":638,"close":615},"2025-01-24",{"date":640,"close":641},"2025-01-31",15.109999656677246,{"date":643,"close":69},"2025-02-07",{"date":645,"close":646},"2025-02-14",15.390000343322754,{"date":648,"close":529},"2025-02-21",{"date":650,"close":651},"2025-02-28",15.460000038146973,{"date":653,"close":654},"2025-03-07",14.989999771118164,{"date":656,"close":221},"2025-03-14",{"date":658,"close":232},"2025-03-21",{"date":660,"close":661},"2025-03-28",15.039999961853027,{"date":663,"close":664},"2025-04-04",13.300000190734863,{"date":666,"close":667},"2025-04-11",13.279999732971191,{"date":669,"close":452},"2025-04-17",{"date":671,"close":672},"2025-04-25",14.260000228881836,{"date":674,"close":174},"2025-05-02",{"date":676,"close":677},"2025-05-09",13.890000343322754,{"date":679,"close":133},"2025-05-16",{"date":681,"close":682},"2025-05-23",14.329999923706055,{"date":684,"close":685},"2025-05-30",14.649999618530273,{"date":687,"close":688},"2025-06-06",14.569999694824219,{"date":690,"close":691},"2025-06-13",14.59000015258789,{"date":693,"close":694},"2025-06-20",14.470000267028809,{"date":696,"close":697},"2025-06-27",14.539999961853027,{"date":699,"close":700},"2025-07-03",14.630000114440918,{"date":702,"close":685},"2025-07-11",{"date":704,"close":705},"2025-07-18",15.09000015258789,{"date":707,"close":615},"2025-07-22",{"date":709,"close":595},"2025-07-23",{"date":711,"close":615},"2025-07-24",{"date":713,"close":603},"2025-07-25",{"date":715,"close":716},"2025-07-28",14.609999656677246,{"date":718,"close":634},"2025-07-29",{"date":720,"close":189},"2025-07-30",{"date":722,"close":723},"2025-07-31",14.279999732971191,{"date":725,"close":726},"2025-08-01",14.079999923706055,{"date":728,"close":729},"2025-08-04",14.09000015258789,{"date":731,"close":732},"2025-08-05",14.1899995803833,{"date":734,"close":180},"2025-08-06",{"date":736,"close":726},"2025-08-07",{"date":738,"close":739},"2025-08-08",14.170000076293945,{"date":741,"close":729},"2025-08-11",{"date":743,"close":723},"2025-08-12",{"date":745,"close":165},"2025-08-13",{"date":747,"close":748},"2025-08-14",14.300000190734863,{"date":750,"close":154},"2025-08-15",{"date":752,"close":192},"2025-08-18",{"date":754,"close":732},"2025-08-19",{"date":756,"close":757},"2025-08-20",14.149999618530273,{"date":759,"close":174},"2025-08-21",{"date":761,"close":672},"2025-08-22",{"date":763,"close":180},"2025-08-25",{"date":765,"close":739},"2025-08-26",{"date":767,"close":768},"2025-08-27",14.210000038146973,{"date":770,"close":771},"2025-08-28",14.220000267028809,{"date":773,"close":468},"2025-08-29",{"date":775,"close":776},"2025-09-02",14.229999542236328,{"date":778,"close":771},"2025-09-03",{"date":780,"close":781},"2025-09-04",14.359999656677246,{"date":783,"close":468},"2025-09-05",{"date":785,"close":241},"2025-09-08",{"date":787,"close":788},"2025-09-09",14.180000305175781,{"date":790,"close":757},"2025-09-10",{"date":792,"close":200},"2025-09-11",{"date":794,"close":757},"2025-09-12",{"date":796,"close":797},"2025-09-15",13.710000038146973,{"date":799,"close":800},"2025-09-16",13.699999809265137,{"date":802,"close":803},"2025-09-17",13.739999771118164,{"date":805,"close":432},"2025-09-18",{"date":807,"close":808},"2025-09-19",14.010000228881836,{"date":810,"close":811},"2025-09-22",13.609999656677246,{"date":813,"close":814},"2025-09-23",13.569999694824219,{"date":816,"close":817},"2025-09-24",13.380000114440918,{"date":819,"close":820},"2025-09-25",13.369999885559082,{"date":822,"close":399},"2025-09-26",{"date":824,"close":825},"2025-09-29",13.210000038146973,{"date":827,"close":828},"2025-09-30",12.770000457763672,{"date":830,"close":394},"2025-10-01",{"date":832,"close":833},"2025-10-02",12.729999542236328,{"date":835,"close":267},"2025-10-03",{"date":837,"close":838},"2025-10-06",12.539999961853027,{"date":840,"close":838},"2025-10-07",{"date":842,"close":843},"2025-10-08",12.430000305175781,{"date":845,"close":846},"2025-10-09",12.229999542236328,{"date":848,"close":849},"2025-10-10",12.130000114440918,{"date":851,"close":852},"2025-10-13",12.5,{"date":854,"close":293},"2025-10-14",{"date":856,"close":293},"2025-10-15",{"date":858,"close":838},"2025-10-16",{"date":860,"close":861},"2025-10-17",12.600000381469727,{"date":863,"close":250},"2025-10-20",{"date":865,"close":866},"2025-10-21",12.960000038146973,{"date":868,"close":866},"2025-10-22",{"date":870,"close":871},"2025-10-23",13,{"date":873,"close":463},"2025-10-24",{"date":875,"close":876},"2025-10-27",13.199999809265137,{"date":878,"close":399},"2025-10-28",{"date":880,"close":881},"2025-10-29",13.0600004196167,{"date":883,"close":884},"2025-10-30",12.8100004196167,{"date":886,"close":887},"2025-10-31",13.020000457763672,{"date":889,"close":890},"2025-11-03",13.050000190734863,{"date":892,"close":893},"2025-11-04",12.90999984741211,{"date":895,"close":320},"2025-11-05",{"date":897,"close":898},"2025-11-06",12.100000381469727,{"date":900,"close":901},"2025-11-07",12.140000343322754,{"date":903,"close":904},"2025-11-10",12.079999923706055,{"date":906,"close":907},"2025-11-11",12.069999694824219,{"date":909,"close":898},"2025-11-12",{"date":911,"close":912},"2025-11-13",11.960000038146973,{"date":914,"close":915},"2025-11-14",11.899999618530273,{"date":917,"close":918},"2025-11-17",11.859999656677246,{"date":920,"close":921},"2025-11-18",11.75,{"date":923,"close":924},"2025-11-19",11.970000267028809,{"date":926,"close":927},"2025-11-20",12.029999732971191,{"date":929,"close":377},"2025-11-21",{"date":931,"close":932},"2025-11-24",12.649999618530273,{"date":934,"close":349},"2025-11-25",{"date":936,"close":937},"2025-11-26",13.130000114440918,{"date":939,"close":940},"2025-11-28",13.170000076293945,{"date":942,"close":399},"2025-12-01",{"date":944,"close":355},"2025-12-02",{"date":946,"close":455},"2025-12-03",{"date":948,"close":949},"2025-12-04",13.449999809265137,{"date":951,"close":952},"2025-12-05",13.479999542236328,{"date":954,"close":664},"2025-12-08",{"date":956,"close":957},"2025-12-09",13.34000015258789,{"date":959,"close":817},"2025-12-10",{"date":961,"close":962},"2025-12-11",13.149999618530273,{"date":964,"close":890},"2025-12-12",{"date":966,"close":967},"2025-12-15",13.010000228881836,{"date":969,"close":391},"2025-12-16",{"date":971,"close":893},"2025-12-17",{"date":973,"close":250},"2025-12-18",{"date":975,"close":932},"2025-12-19",{"date":977,"close":267},"2025-12-22",{"date":979,"close":980},"2025-12-23",12.550000190734863,{"date":982,"close":983},"2025-12-24",12.59000015258789,{"date":985,"close":833},"2025-12-26",{"date":987,"close":988},"2025-12-29",12.670000076293945,{"date":990,"close":991},"2025-12-30",12.760000228881836,{"date":993,"close":843},"2025-12-31",{"date":995,"close":996},"2026-01-02",12.5600004196167,{"date":998,"close":932},"2026-01-05",{"date":1000,"close":852},"2026-01-06",{"date":1002,"close":1003},"2026-01-07",12.260000228881836,{"date":1005,"close":1006},"2026-01-08",12.619999885559082,{"date":1008,"close":996},"2026-01-09",{"date":1010,"close":932},"2026-01-12",{"date":1012,"close":1013},"2026-01-13",12.4399995803833,{"date":1015,"close":1016},"2026-01-14",12.680000305175781,{"date":1018,"close":833},"2026-01-15",{"date":1020,"close":380},"2026-01-16",{"date":1022,"close":1023},"2026-01-20",12.420000076293945,{"date":1025,"close":1026},"2026-01-21",12.640000343322754,{"date":1028,"close":380},"2026-01-22",{"date":1030,"close":1031},"2026-01-23",12.479999542236328,{"date":1033,"close":1034},"2026-01-26",12.300000190734863,{"date":1036,"close":1037},"2026-01-27",12.270000457763672,{"date":1039,"close":907},"2026-01-28",{"date":1041,"close":374},"2026-01-29",{"date":1043,"close":1044},"2026-01-30",12,{"date":1046,"close":302},"2026-02-02",{"date":1048,"close":1049},"2026-02-03",11.09000015258789,{"date":1051,"close":1052},"2026-02-04",11.239999771118164,{"date":1054,"close":1055},"2026-02-05",10.90999984741211,{"date":1057,"close":1058},"2026-02-06",11.460000038146973,{"date":1060,"close":1061},"2026-02-09",11.739999771118164,{"date":1063,"close":1064},"2026-02-10",11.930000305175781,{"date":1066,"close":1067},"2026-02-11",11.949999809265137,{"date":1069,"close":918},"2026-02-12",{"date":1071,"close":1072},"2026-02-13",11.470000267028809,{"date":1074,"close":1075},"2026-02-17",11.430000305175781,{"date":1077,"close":343},"2026-02-18",{"date":1079,"close":1075},"2026-02-19",{"date":1081,"close":1072},"2026-02-20",{"date":1083,"close":1084},"2026-02-23",11.510000228881836,{"date":1086,"close":1087},"2026-02-24",11.680000305175781,{"date":78,"close":1089},11.90999984741211,{"date":1091,"close":1092},"2026-02-26",11.720000267028809,{"date":1094,"close":1095},"2026-02-27",11.289999961853027,{"date":1097,"close":1098},"2026-03-02",11.529999732971191,{"date":1100,"close":1101},"2026-03-03",11.5,{"date":1103,"close":343},"2026-03-04",{"date":1105,"close":1106},"2026-03-05",11.5600004196167,{"date":1108,"close":1072},"2026-03-06",{"date":1110,"close":1111},"2026-03-09",11.40999984741211,{"date":1113,"close":1114},"2026-03-10",11.359999656677246,{"date":1116,"close":1117},"2026-03-11",11.170000076293945,{"date":1119,"close":1120},"2026-03-12",10.989999771118164,{"date":1122,"close":1123},"2026-03-13",10.949999809265137,{"date":1125,"close":1126},"2026-03-16",11.109999656677246,{"date":1128,"close":1129},"2026-03-17",11.449999809265137,{"date":1131,"close":1132},"2026-03-18",11.399999618530273,{"date":1134,"close":1135},"2026-03-19",11.4399995803833,{"date":1137,"close":1138},"2026-03-20",11.149999618530273,{"date":1140,"close":1141},"2026-03-23",11.319999694824219,{"date":1143,"close":1144},"2026-03-24",11.180000305175781,{"date":1146,"close":1052},"2026-03-25",{"date":1148,"close":1126},"2026-03-26",{"date":1150,"close":1151},"2026-03-27",10.829999923706055,{"date":1153,"close":1154},"2026-03-30",10.890000343322754,{"date":1156,"close":1157},"2026-03-31",11.0600004196167,{"date":1159,"close":314},"2026-04-01",{"date":1161,"close":1162},"2026-04-02",10.859999656677246,{"date":1164,"close":1165},"2026-04-06",11.039999961853027,{"date":1167,"close":1168},"2026-04-07",10.899999618530273,{"date":1170,"close":1171},"2026-04-08",10.75,{"date":1173,"close":314},"2026-04-09",{"date":1175,"close":1176},"2026-04-10",10.869999885559082,{"date":1178,"close":1179},"2026-04-13",10.930000305175781,{"date":1181,"close":1182},"2026-04-14",11.34000015258789,{"date":1184,"close":1185},"2026-04-15",11.630000114440918,{"date":1187,"close":1188},"2026-04-16",11.600000381469727,{"date":1190,"close":337},"2026-04-17",{"date":1192,"close":1193},"2026-04-20",11.779999732971191,{"date":1195,"close":1084},"2026-04-21",{"date":1197,"close":1198},"2026-04-22",11.609999656677246,{"date":1200,"close":1201},"2026-04-23",11.350000381469727,{"date":1203,"close":1204},"2026-04-24",11.270000457763672,{"date":1206,"close":1207},"2026-04-27",11.1899995803833,{"date":1209,"close":1114},"2026-04-28",{"date":1211,"close":1204},"2026-04-29",{"date":1213,"close":1092},"2026-04-30",{"date":1215,"close":918},"2026-05-01",{"date":1217,"close":1218},"2026-05-04",11.800000190734863,{"date":1220,"close":1089},"2026-05-05",{"date":1222,"close":1223},"2026-05-06",11.760000228881836,{"date":1225,"close":1226},"2026-05-07",11.390000343322754,{"date":1228,"close":1201},"2026-05-08",{"date":67,"close":1230},11.119999885559082,{"date":1232,"close":1117},"2026-05-12",{"date":1234,"close":1117},"2026-05-13",{"date":1236,"close":1237},"2026-05-14",11.260000228881836,{"date":1239,"close":1240},"2026-05-15",11.210000038146973,{"date":1242,"close":1243},"2026-05-18",11.010000228881836,{"date":1245,"close":1246},"2026-05-19",11.050000190734863,{"date":1248,"close":1230},"2026-05-20",{"date":1250,"close":1144},"2026-05-21",{"date":1252,"close":1253},"2026-05-22",11.029999732971191,{"date":1255,"close":1207},"2026-05-26",{"date":1257,"close":1117},"2026-05-27",{"date":1259,"close":1126},"2026-05-28",{"date":1261,"close":1237},"2026-05-29",{"date":1263,"close":1264},"2026-06-01",11.420000076293945,{"date":46,"close":1240},{"date":1267,"close":1123},"2026-06-03",{"date":1269,"close":1270},"2026-06-04",11.300000190734863,{"date":1272,"close":1273},"2026-06-05",11.020000457763672,{"date":1275,"close":1276},"2026-06-08",10.979999542236328,{"date":1278,"close":1279},"2026-06-09",11.15999984741211,{"date":1281,"close":1230},"2026-06-10",{"date":1283,"close":1117},"2026-06-11",{"date":1285,"close":1144},"2026-06-12",{"date":1287,"close":1288},"2026-06-15",11.079999923706055,{"date":1290,"close":1049},"2026-06-16",{"date":1292,"close":1293},"2026-06-17",10.819999694824219,{"date":1295,"close":1176},"2026-06-18",{"date":1297,"close":1298},"2026-06-22",10.789999961853027,{"date":1300,"close":1301},"2026-06-23",10.800000190734863,{"date":1303,"close":1304},"2026-06-24",10.720000267028809,{"date":1306,"close":1307},"2026-06-25",10.680000305175781,{"date":1309,"close":1293},"2026-06-26",{"date":1311,"close":1138},"2026-06-29",{"date":1313,"close":1176},"2026-06-30",{"date":1315,"close":1301},"2026-07-01",{"date":1317,"close":1293},"2026-07-02",{"date":1319,"close":1320},"2026-07-06",10.920000076293945,{"date":1322,"close":1151},"2026-07-07",{"date":1324,"close":314},"2026-07-08",{"date":1326,"close":308},"2026-07-09",{"date":1328,"close":1329},"2026-07-10",10.960000038146973,{"date":1331,"close":1162},"2026-07-13",{"date":1333,"close":1120},"2026-07-14",{"date":1335,"close":1336},"2026-07-15",11.100000381469727,{"date":1338,"close":1207},"2026-07-16",{"date":1340,"close":1120},"2026-07-17",{"date":1342,"close":1176},"2026-07-20",{"date":1344,"close":1179},"2026-07-21",{"date":1346,"close":1347},"2026-07-22",10.8100004196167,{"date":1349,"close":1350},"2026-07-23",10.699999809265137,{"count":96,"fetchedAt":1352,"source":91},"2026-07-25T13:07:45.950Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1354},"\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>",1784984865850]