[{"data":1,"prerenderedAt":1431},["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-ABR":25,"$fvW7D8LV--GJwd6HPPu5JNaBIMzs_-rFRrWKuk0Dyt5s":26,"ticker-mcap-ABR":114,"ticker-profile-ABR":123,"ticker-earnings-ABR":137,"ticker-congress-ABR":141,"i-lucide:info":1429},{"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":110},{"identity":28,"transactions":33,"sectorSlug":90,"relatedTickers":91},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1253986","ARBOR REALTY TRUST INC","Real Estate","ABR",[34,53,62,74,77,85],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-05T00:00:00.000Z","0001104659-26-070977-0","4","Tsunis George","","D",5.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682121\u002F000110465926070977\u002F0001104659-26-070977-index.htm",26700,56700,148986,"P","2026-06-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},2,"2026-06-03T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":47,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"0001104659-26-070977-1",5.57,30000,148719,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001104659-26-070112-0","I",5.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682121\u002F000110465926070112\u002F0001104659-26-070112-index.htm",500,2000,2740,"2026-06-01",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},7,"2026-05-27T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":75,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001104659-26-070112-1",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},{"cik":29,"filedAt":73,"filingId":78,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":79,"rawFilingUrl":80,"shares":67,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49,"insiderHistory":84},"0001104659-26-066958-0",5.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682121\u002F000110465926066958\u002F0001104659-26-066958-index.htm",1500,2755,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":86,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":87,"rawFilingUrl":80,"shares":67,"sharesOwnedAfter":81,"totalValue":88,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49,"insiderHistory":89},"0001104659-26-066958-1",5.5,2750,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[92,95,98,101,104,107],{"ticker":93,"issuerName":94},"EQIX","EQUINIX INC",{"ticker":96,"issuerName":97},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":99,"issuerName":100},"MMI","Marcus & Millichap, Inc.",{"ticker":102,"issuerName":103},"VTMX","Vesta Real Estate Corporation, S.A.B. de C.V.",{"ticker":105,"issuerName":106},"VTR","Ventas, Inc.",{"ticker":108,"issuerName":109},"BFS","SAUL CENTERS, INC.",{"count":111,"fetchedAt":112,"source":113},6,"2026-07-22T00:02:51.346Z","sqlite",{"data":115,"meta":120},{"value":116,"quality":117,"closeDate":118,"ageDays":51,"sharesAsOf":119},967576891.4489865,"fresh","2026-07-20","2026-05-01",{"count":121,"fetchedAt":122,"source":113},1,"2026-07-22T00:02:51.347Z",{"data":124,"meta":136},{"ticker":32,"ceo":125,"industry":126,"fullTimeEmployees":127,"ipoDate":128,"country":129,"state":130,"city":131,"website":132,"exchangeShort":25,"marketCap":25,"beta":133,"range52w":134,"fetchedAt":135},"Ivan Kaufman","REIT - Mortgage",653,"2004-04-06","US","NY","Uniondale","https:\u002F\u002Farbor.com",1.118,"4.86-12.58","2026-07-20T05:06:19.596Z",{"count":121,"fetchedAt":122,"source":113},{"data":138,"meta":140},{"ticker":32,"points":139},[],{"count":121,"fetchedAt":122,"source":113},{"data":142,"meta":1427},{"congressTrades":143,"insiderTrades":144,"priceHistory":151,"ticker":32},[],[145,146,147,148,149,150],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":75,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":78,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":79,"rawFilingUrl":80,"shares":67,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":73,"filingId":86,"formType":37,"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":64,"pricePerShare":87,"rawFilingUrl":80,"shares":67,"sharesOwnedAfter":81,"totalValue":88,"transactionCode":46,"transactionDate":83},[152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,238,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,310,313,316,319,322,325,328,331,334,337,340,343,346,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,516,518,521,523,525,528,531,533,536,539,542,545,548,551,553,556,559,562,564,567,570,573,575,578,581,584,586,589,592,595,598,601,603,606,609,612,615,618,621,624,627,630,632,635,638,640,643,646,649,652,654,657,659,661,664,667,669,672,675,678,681,683,686,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,752,754,757,760,763,766,769,771,773,776,779,782,785,788,790,792,795,797,800,803,806,809,811,814,817,820,822,824,826,828,831,834,837,840,843,846,849,852,855,858,861,864,866,869,871,873,876,879,882,885,887,890,893,896,899,902,904,906,909,911,914,917,919,921,924,926,928,930,932,934,937,939,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1020,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1102,1104,1107,1109,1111,1113,1116,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1160,1163,1166,1169,1171,1174,1176,1178,1180,1183,1186,1189,1191,1194,1196,1198,1201,1204,1206,1209,1212,1215,1217,1220,1223,1225,1227,1229,1232,1234,1236,1238,1241,1243,1245,1247,1250,1253,1256,1259,1262,1265,1267,1269,1271,1274,1276,1279,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1326,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1364,1366,1369,1371,1374,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425],{"date":153,"close":154},"2021-07-23",17.700000762939453,{"date":156,"close":157},"2021-07-30",18.280000686645508,{"date":159,"close":160},"2021-08-06",18.360000610351562,{"date":162,"close":163},"2021-08-13",18.43000030517578,{"date":165,"close":166},"2021-08-20",17.799999237060547,{"date":168,"close":169},"2021-08-27",18.34000015258789,{"date":171,"close":172},"2021-09-03",18.290000915527344,{"date":174,"close":175},"2021-09-10",17.979999542236328,{"date":177,"close":178},"2021-09-17",18.079999923706055,{"date":180,"close":181},"2021-09-24",18.3700008392334,{"date":183,"close":184},"2021-10-01",18.829999923706055,{"date":186,"close":187},"2021-10-08",19.149999618530273,{"date":189,"close":190},"2021-10-15",19.190000534057617,{"date":192,"close":193},"2021-10-22",19.770000457763672,{"date":195,"close":196},"2021-10-29",20.110000610351562,{"date":198,"close":199},"2021-11-05",19.6299991607666,{"date":201,"close":202},"2021-11-12",19.209999084472656,{"date":204,"close":205},"2021-11-19",18.399999618530273,{"date":207,"close":208},"2021-11-26",18.110000610351562,{"date":210,"close":211},"2021-12-03",17.420000076293945,{"date":213,"close":214},"2021-12-10",18.15999984741211,{"date":216,"close":217},"2021-12-17",17.06999969482422,{"date":219,"close":220},"2021-12-23",18.1200008392334,{"date":222,"close":223},"2021-12-31",18.31999969482422,{"date":225,"close":226},"2022-01-07",18.739999771118164,{"date":228,"close":229},"2022-01-14",18.479999542236328,{"date":231,"close":232},"2022-01-21",17.020000457763672,{"date":234,"close":235},"2022-01-28",17.059999465942383,{"date":237,"close":235},"2022-02-04",{"date":239,"close":217},"2022-02-11",{"date":241,"close":242},"2022-02-18",17.329999923706055,{"date":244,"close":245},"2022-02-25",17.8799991607666,{"date":247,"close":248},"2022-03-04",17.690000534057617,{"date":250,"close":251},"2022-03-11",17.489999771118164,{"date":253,"close":254},"2022-03-18",17.270000457763672,{"date":256,"close":257},"2022-03-25",17.170000076293945,{"date":259,"close":260},"2022-04-01",17.299999237060547,{"date":262,"close":263},"2022-04-08",16.920000076293945,{"date":265,"close":266},"2022-04-14",17.530000686645508,{"date":268,"close":269},"2022-04-22",17.219999313354492,{"date":271,"close":272},"2022-04-29",17.100000381469727,{"date":274,"close":275},"2022-05-06",17.350000381469727,{"date":277,"close":278},"2022-05-13",16.850000381469727,{"date":280,"close":281},"2022-05-20",15.670000076293945,{"date":283,"close":284},"2022-05-27",16.6200008392334,{"date":286,"close":287},"2022-06-03",16.3700008392334,{"date":289,"close":290},"2022-06-10",15.1899995803833,{"date":292,"close":293},"2022-06-17",12.859999656677246,{"date":295,"close":296},"2022-06-24",13.65999984741211,{"date":298,"close":299},"2022-07-01",13.470000267028809,{"date":301,"close":302},"2022-07-08",13.829999923706055,{"date":304,"close":302},"2022-07-15",{"date":306,"close":307},"2022-07-22",15.239999771118164,{"date":309,"close":284},"2022-07-29",{"date":311,"close":312},"2022-08-05",15.640000343322754,{"date":314,"close":315},"2022-08-12",15.739999771118164,{"date":317,"close":318},"2022-08-19",15.449999809265137,{"date":320,"close":321},"2022-08-26",15.170000076293945,{"date":323,"close":324},"2022-09-02",14.539999961853027,{"date":326,"close":327},"2022-09-09",15.199999809265137,{"date":329,"close":330},"2022-09-16",14.670000076293945,{"date":332,"close":333},"2022-09-23",12.90999984741211,{"date":335,"close":336},"2022-09-30",11.5,{"date":338,"close":339},"2022-10-07",11.850000381469727,{"date":341,"close":342},"2022-10-14",12.09000015258789,{"date":344,"close":345},"2022-10-21",12.300000190734863,{"date":347,"close":302},"2022-10-28",{"date":349,"close":350},"2022-11-04",14.470000267028809,{"date":352,"close":353},"2022-11-11",15,{"date":355,"close":356},"2022-11-18",14.3100004196167,{"date":358,"close":359},"2022-11-25",14.640000343322754,{"date":361,"close":362},"2022-12-02",14.770000457763672,{"date":364,"close":365},"2022-12-09",14.010000228881836,{"date":367,"close":368},"2022-12-16",13.5,{"date":370,"close":371},"2022-12-23",13.699999809265137,{"date":373,"close":374},"2022-12-30",13.1899995803833,{"date":376,"close":377},"2023-01-06",13.789999961853027,{"date":379,"close":380},"2023-01-13",14.300000190734863,{"date":382,"close":383},"2023-01-20",14.270000457763672,{"date":385,"close":386},"2023-01-27",14.890000343322754,{"date":388,"close":389},"2023-02-03",15.3100004196167,{"date":391,"close":392},"2023-02-10",14.649999618530273,{"date":394,"close":395},"2023-02-17",15.539999961853027,{"date":397,"close":398},"2023-02-24",15.279999732971191,{"date":400,"close":401},"2023-03-03",15.069999694824219,{"date":403,"close":404},"2023-03-10",13.149999618530273,{"date":406,"close":407},"2023-03-17",11.1899995803833,{"date":409,"close":410},"2023-03-24",11.109999656677246,{"date":412,"close":413},"2023-03-31",11.489999771118164,{"date":415,"close":416},"2023-04-06",10.949999809265137,{"date":418,"close":419},"2023-04-14",10.319999694824219,{"date":421,"close":422},"2023-04-21",10.6899995803833,{"date":424,"close":425},"2023-04-28",11.470000267028809,{"date":427,"close":428},"2023-05-05",11.75,{"date":430,"close":431},"2023-05-12",12.420000076293945,{"date":433,"close":345},"2023-05-19",{"date":435,"close":436},"2023-05-26",12.640000343322754,{"date":438,"close":439},"2023-06-02",13.4399995803833,{"date":441,"close":442},"2023-06-09",14.09000015258789,{"date":444,"close":445},"2023-06-16",13.869999885559082,{"date":447,"close":448},"2023-06-23",13.649999618530273,{"date":450,"close":451},"2023-06-30",14.819999694824219,{"date":453,"close":454},"2023-07-07",14.680000305175781,{"date":456,"close":457},"2023-07-14",15.760000228881836,{"date":459,"close":460},"2023-07-21",16.540000915527344,{"date":462,"close":463},"2023-07-28",17.6200008392334,{"date":465,"close":466},"2023-08-04",16.709999084472656,{"date":468,"close":469},"2023-08-11",16.579999923706055,{"date":471,"close":472},"2023-08-18",15.050000190734863,{"date":474,"close":475},"2023-08-25",15.550000190734863,{"date":477,"close":478},"2023-09-01",16.15999984741211,{"date":480,"close":481},"2023-09-08",15.90999984741211,{"date":483,"close":484},"2023-09-15",16.030000686645508,{"date":486,"close":386},"2023-09-22",{"date":488,"close":489},"2023-09-29",15.180000305175781,{"date":491,"close":492},"2023-10-06",13.680000305175781,{"date":494,"close":495},"2023-10-13",14.229999542236328,{"date":497,"close":498},"2023-10-20",14,{"date":500,"close":501},"2023-10-27",12.600000381469727,{"date":503,"close":504},"2023-11-03",12.890000343322754,{"date":506,"close":507},"2023-11-10",13.0600004196167,{"date":509,"close":510},"2023-11-17",12.5,{"date":512,"close":513},"2023-11-24",12.140000343322754,{"date":515,"close":439},"2023-12-01",{"date":517,"close":448},"2023-12-08",{"date":519,"close":520},"2023-12-15",15.380000114440918,{"date":522,"close":457},"2023-12-22",{"date":524,"close":489},"2023-12-29",{"date":526,"close":527},"2024-01-05",14.5600004196167,{"date":529,"close":530},"2024-01-12",14.710000038146973,{"date":532,"close":359},"2024-01-19",{"date":534,"close":535},"2024-01-26",13.770000457763672,{"date":537,"close":538},"2024-02-02",12.850000381469727,{"date":540,"close":541},"2024-02-09",12.329999923706055,{"date":543,"close":544},"2024-02-16",13.989999771118164,{"date":546,"close":547},"2024-02-23",13.010000228881836,{"date":549,"close":550},"2024-03-01",12.920000076293945,{"date":552,"close":293},"2024-03-08",{"date":554,"close":555},"2024-03-15",12.960000038146973,{"date":557,"close":558},"2024-03-22",12.899999618530273,{"date":560,"close":561},"2024-03-28",13.25,{"date":563,"close":555},"2024-04-05",{"date":565,"close":566},"2024-04-12",12.199999809265137,{"date":568,"close":569},"2024-04-19",12.619999885559082,{"date":571,"close":572},"2024-04-26",12.819999694824219,{"date":574,"close":504},"2024-05-03",{"date":576,"close":577},"2024-05-10",13.100000381469727,{"date":579,"close":580},"2024-05-17",13.890000343322754,{"date":582,"close":583},"2024-05-24",13.369999885559082,{"date":585,"close":492},"2024-05-31",{"date":587,"close":588},"2024-06-07",13.520000457763672,{"date":590,"close":591},"2024-06-14",13.6899995803833,{"date":593,"close":594},"2024-06-21",14.119999885559082,{"date":596,"close":597},"2024-06-28",14.350000381469727,{"date":599,"close":600},"2024-07-05",14.739999771118164,{"date":602,"close":504},"2024-07-12",{"date":604,"close":605},"2024-07-19",13.109999656677246,{"date":607,"close":608},"2024-07-26",13.619999885559082,{"date":610,"close":611},"2024-08-02",13.34000015258789,{"date":613,"close":614},"2024-08-09",13.550000190734863,{"date":616,"close":617},"2024-08-16",13.380000114440918,{"date":619,"close":620},"2024-08-23",13.329999923706055,{"date":622,"close":623},"2024-08-30",13.600000381469727,{"date":625,"close":626},"2024-09-06",13.399999618530273,{"date":628,"close":629},"2024-09-13",14.460000038146973,{"date":631,"close":353},"2024-09-20",{"date":633,"close":634},"2024-09-27",15.65999984741211,{"date":636,"close":637},"2024-10-04",14.979999542236328,{"date":639,"close":472},"2024-10-11",{"date":641,"close":642},"2024-10-18",15.399999618530273,{"date":644,"close":645},"2024-10-25",15.119999885559082,{"date":647,"close":648},"2024-11-01",14.84000015258789,{"date":650,"close":651},"2024-11-08",15.529999732971191,{"date":653,"close":527},"2024-11-15",{"date":655,"close":656},"2024-11-22",14.579999923706055,{"date":658,"close":330},"2024-11-29",{"date":660,"close":356},"2024-12-06",{"date":662,"close":663},"2024-12-13",14.449999809265137,{"date":665,"close":666},"2024-12-20",13.760000228881836,{"date":668,"close":296},"2024-12-27",{"date":670,"close":671},"2025-01-03",13.979999542236328,{"date":673,"close":674},"2025-01-10",12.979999542236328,{"date":676,"close":677},"2025-01-17",13.800000190734863,{"date":679,"close":680},"2025-01-24",13.390000343322754,{"date":682,"close":680},"2025-01-31",{"date":684,"close":685},"2025-02-07",13.75,{"date":687,"close":666},"2025-02-14",{"date":689,"close":690},"2025-02-21",12,{"date":692,"close":693},"2025-02-28",12.34000015258789,{"date":695,"close":696},"2025-03-07",12.229999542236328,{"date":698,"close":699},"2025-03-14",12.40999984741211,{"date":701,"close":702},"2025-03-21",12.270000457763672,{"date":704,"close":705},"2025-03-28",11.760000228881836,{"date":707,"close":708},"2025-04-04",11.210000038146973,{"date":710,"close":711},"2025-04-11",10.520000457763672,{"date":713,"close":714},"2025-04-17",11.029999732971191,{"date":716,"close":717},"2025-04-25",11.289999961853027,{"date":719,"close":720},"2025-05-02",10.739999771118164,{"date":722,"close":723},"2025-05-09",10.359999656677246,{"date":725,"close":726},"2025-05-16",10.569999694824219,{"date":728,"close":729},"2025-05-23",9.479999542236328,{"date":731,"close":732},"2025-05-30",9.579999923706055,{"date":734,"close":735},"2025-06-06",10.260000228881836,{"date":737,"close":723},"2025-06-13",{"date":739,"close":740},"2025-06-20",10.119999885559082,{"date":742,"close":743},"2025-06-27",10.5600004196167,{"date":745,"close":746},"2025-07-03",10.899999618530273,{"date":748,"close":749},"2025-07-11",11.25,{"date":751,"close":708},"2025-07-18",{"date":753,"close":717},"2025-07-21",{"date":755,"close":756},"2025-07-22",11.819999694824219,{"date":758,"close":759},"2025-07-23",12.039999961853027,{"date":761,"close":762},"2025-07-24",12.020000457763672,{"date":764,"close":765},"2025-07-25",12.079999923706055,{"date":767,"close":768},"2025-07-28",11.779999732971191,{"date":770,"close":768},"2025-07-29",{"date":772,"close":425},"2025-07-30",{"date":774,"close":775},"2025-07-31",11.15999984741211,{"date":777,"close":778},"2025-08-01",11.199999809265137,{"date":780,"close":781},"2025-08-04",11.390000343322754,{"date":783,"close":784},"2025-08-05",11.789999961853027,{"date":786,"close":787},"2025-08-06",11.65999984741211,{"date":789,"close":705},"2025-08-07",{"date":791,"close":756},"2025-08-08",{"date":793,"close":794},"2025-08-11",11.8100004196167,{"date":796,"close":762},"2025-08-12",{"date":798,"close":799},"2025-08-13",12.069999694824219,{"date":801,"close":802},"2025-08-14",11.920000076293945,{"date":804,"close":805},"2025-08-15",11.600000381469727,{"date":807,"close":808},"2025-08-18",11.4399995803833,{"date":810,"close":413},"2025-08-19",{"date":812,"close":813},"2025-08-20",11.609999656677246,{"date":815,"close":816},"2025-08-21",11.359999656677246,{"date":818,"close":819},"2025-08-22",11.829999923706055,{"date":821,"close":705},"2025-08-25",{"date":823,"close":794},"2025-08-26",{"date":825,"close":756},"2025-08-27",{"date":827,"close":756},"2025-08-28",{"date":829,"close":830},"2025-08-29",11.9399995803833,{"date":832,"close":833},"2025-09-02",11.680000305175781,{"date":835,"close":836},"2025-09-03",11.859999656677246,{"date":838,"close":839},"2025-09-04",11.869999885559082,{"date":841,"close":842},"2025-09-05",12.170000076293945,{"date":844,"close":845},"2025-09-08",11.989999771118164,{"date":847,"close":848},"2025-09-09",11.84000015258789,{"date":850,"close":851},"2025-09-10",11.739999771118164,{"date":853,"close":854},"2025-09-11",11.890000343322754,{"date":856,"close":857},"2025-09-12",11.699999809265137,{"date":859,"close":860},"2025-09-15",11.670000076293945,{"date":862,"close":863},"2025-09-16",11.539999961853027,{"date":865,"close":768},"2025-09-17",{"date":867,"close":868},"2025-09-18",11.649999618530273,{"date":870,"close":839},"2025-09-19",{"date":872,"close":851},"2025-09-22",{"date":874,"close":875},"2025-09-23",11.880000114440918,{"date":877,"close":878},"2025-09-24",11.979999542236328,{"date":880,"close":881},"2025-09-25",11.949999809265137,{"date":883,"close":884},"2025-09-26",12.050000190734863,{"date":886,"close":762},"2025-09-29",{"date":888,"close":889},"2025-09-30",12.210000038146973,{"date":891,"close":892},"2025-10-01",12.3100004196167,{"date":894,"close":895},"2025-10-02",12.430000305175781,{"date":897,"close":898},"2025-10-03",12.460000038146973,{"date":900,"close":901},"2025-10-06",12.279999732971191,{"date":903,"close":342},"2025-10-07",{"date":905,"close":342},"2025-10-08",{"date":907,"close":908},"2025-10-09",11.520000457763672,{"date":910,"close":781},"2025-10-10",{"date":912,"close":913},"2025-10-13",11.619999885559082,{"date":915,"close":916},"2025-10-14",11.800000190734863,{"date":918,"close":875},"2025-10-15",{"date":920,"close":839},"2025-10-16",{"date":922,"close":923},"2025-10-17",11.640000343322754,{"date":925,"close":875},"2025-10-20",{"date":927,"close":916},"2025-10-21",{"date":929,"close":768},"2025-10-22",{"date":931,"close":787},"2025-10-23",{"date":933,"close":756},"2025-10-24",{"date":935,"close":936},"2025-10-27",11.930000305175781,{"date":938,"close":428},"2025-10-28",{"date":940,"close":863},"2025-10-29",{"date":942,"close":943},"2025-10-30",11.550000190734863,{"date":945,"close":946},"2025-10-31",10.09000015258789,{"date":948,"close":949},"2025-11-03",9.8100004196167,{"date":951,"close":952},"2025-11-04",9.520000457763672,{"date":954,"close":955},"2025-11-05",9.569999694824219,{"date":957,"close":958},"2025-11-06",9.430000305175781,{"date":960,"close":961},"2025-11-07",9.229999542236328,{"date":963,"close":964},"2025-11-10",9.25,{"date":966,"close":967},"2025-11-11",9.260000228881836,{"date":969,"close":970},"2025-11-12",9.220000267028809,{"date":972,"close":973},"2025-11-13",9.079999923706055,{"date":975,"close":976},"2025-11-14",8.789999961853027,{"date":978,"close":979},"2025-11-17",8.25,{"date":981,"close":982},"2025-11-18",8.529999732971191,{"date":984,"close":985},"2025-11-19",8.739999771118164,{"date":987,"close":988},"2025-11-20",8.319999694824219,{"date":990,"close":991},"2025-11-21",8.520000457763672,{"date":993,"close":994},"2025-11-24",8.489999771118164,{"date":996,"close":997},"2025-11-25",8.90999984741211,{"date":999,"close":1000},"2025-11-26",9.029999732971191,{"date":1002,"close":997},"2025-11-28",{"date":1004,"close":1005},"2025-12-01",8.8100004196167,{"date":1007,"close":1008},"2025-12-02",8.920000076293945,{"date":1010,"close":1011},"2025-12-03",9.09000015258789,{"date":1013,"close":1014},"2025-12-04",8.960000038146973,{"date":1016,"close":1017},"2025-12-05",8.850000381469727,{"date":1019,"close":1008},"2025-12-08",{"date":1021,"close":1008},"2025-12-09",{"date":1023,"close":1024},"2025-12-10",9.050000190734863,{"date":1026,"close":1027},"2025-12-11",9.020000457763672,{"date":1029,"close":1030},"2025-12-12",8.869999885559082,{"date":1032,"close":1033},"2025-12-15",8.380000114440918,{"date":1035,"close":1033},"2025-12-16",{"date":1037,"close":1038},"2025-12-17",8.279999732971191,{"date":1040,"close":1041},"2025-12-18",8.0600004196167,{"date":1043,"close":1044},"2025-12-19",7.96999979019165,{"date":1046,"close":1047},"2025-12-22",7.809999942779541,{"date":1049,"close":1050},"2025-12-23",7.699999809265137,{"date":1052,"close":1053},"2025-12-24",7.929999828338623,{"date":1055,"close":1044},"2025-12-26",{"date":1057,"close":1058},"2025-12-29",7.829999923706055,{"date":1060,"close":1061},"2025-12-30",7.769999980926514,{"date":1063,"close":1064},"2025-12-31",7.760000228881836,{"date":1066,"close":1067},"2026-01-02",7.949999809265137,{"date":1069,"close":1070},"2026-01-05",7.980000019073486,{"date":1072,"close":1073},"2026-01-06",7.960000038146973,{"date":1075,"close":1076},"2026-01-07",7.690000057220459,{"date":1078,"close":1079},"2026-01-08",7.789999961853027,{"date":1081,"close":1082},"2026-01-09",8.069999694824219,{"date":1084,"close":1047},"2026-01-12",{"date":1086,"close":1087},"2026-01-13",7.75,{"date":1089,"close":1090},"2026-01-14",8.079999923706055,{"date":1092,"close":1093},"2026-01-15",8.210000038146973,{"date":1095,"close":1096},"2026-01-16",8.270000457763672,{"date":1098,"close":1099},"2026-01-20",8.020000457763672,{"date":1101,"close":1041},"2026-01-21",{"date":1103,"close":1073},"2026-01-22",{"date":1105,"close":1106},"2026-01-23",7.739999771118164,{"date":1108,"close":1050},"2026-01-26",{"date":1110,"close":1061},"2026-01-27",{"date":1112,"close":1106},"2026-01-28",{"date":1114,"close":1115},"2026-01-29",7.880000114440918,{"date":1117,"close":1050},"2026-01-30",{"date":1119,"close":1120},"2026-02-02",7.46999979019165,{"date":1122,"close":1123},"2026-02-03",7.630000114440918,{"date":1125,"close":1126},"2026-02-04",7.800000190734863,{"date":1128,"close":1129},"2026-02-05",7.670000076293945,{"date":1131,"close":1126},"2026-02-06",{"date":1133,"close":1134},"2026-02-09",7.820000171661377,{"date":1136,"close":1137},"2026-02-10",7.860000133514404,{"date":1139,"close":1140},"2026-02-11",7.599999904632568,{"date":1142,"close":1143},"2026-02-12",7.420000076293945,{"date":1145,"close":1146},"2026-02-13",7.71999979019165,{"date":1148,"close":1149},"2026-02-17",7.329999923706055,{"date":1151,"close":1152},"2026-02-18",7.400000095367432,{"date":1154,"close":1120},"2026-02-19",{"date":1156,"close":1157},"2026-02-20",7.449999809265137,{"date":1159,"close":1143},"2026-02-23",{"date":1161,"close":1162},"2026-02-24",7.289999961853027,{"date":1164,"close":1165},"2026-02-25",7.170000076293945,{"date":1167,"close":1168},"2026-02-26",7.260000228881836,{"date":1170,"close":1053},"2026-02-27",{"date":1172,"close":1173},"2026-03-02",8.59000015258789,{"date":1175,"close":1033},"2026-03-03",{"date":1177,"close":1017},"2026-03-04",{"date":1179,"close":1173},"2026-03-05",{"date":1181,"close":1182},"2026-03-06",8.6899995803833,{"date":1184,"close":1185},"2026-03-09",8.5,{"date":1187,"close":1188},"2026-03-10",7.869999885559082,{"date":1190,"close":1070},"2026-03-11",{"date":1192,"close":1193},"2026-03-12",7.840000152587891,{"date":1195,"close":1129},"2026-03-13",{"date":1197,"close":1050},"2026-03-16",{"date":1199,"close":1200},"2026-03-17",7.78000020980835,{"date":1202,"close":1203},"2026-03-18",7.710000038146973,{"date":1205,"close":1058},"2026-03-19",{"date":1207,"close":1208},"2026-03-20",7.510000228881836,{"date":1210,"close":1211},"2026-03-23",7.579999923706055,{"date":1213,"close":1214},"2026-03-24",7.369999885559082,{"date":1216,"close":1140},"2026-03-25",{"date":1218,"close":1219},"2026-03-26",7.559999942779541,{"date":1221,"close":1222},"2026-03-27",7.349999904632568,{"date":1224,"close":1222},"2026-03-30",{"date":1226,"close":1203},"2026-03-31",{"date":1228,"close":1208},"2026-04-01",{"date":1230,"close":1231},"2026-04-02",7.5,{"date":1233,"close":1231},"2026-04-06",{"date":1235,"close":1222},"2026-04-07",{"date":1237,"close":1208},"2026-04-08",{"date":1239,"close":1240},"2026-04-09",7.53000020980835,{"date":1242,"close":1231},"2026-04-10",{"date":1244,"close":1050},"2026-04-13",{"date":1246,"close":1126},"2026-04-14",{"date":1248,"close":1249},"2026-04-15",7.920000076293945,{"date":1251,"close":1252},"2026-04-16",7.889999866485596,{"date":1254,"close":1255},"2026-04-17",8.010000228881836,{"date":1257,"close":1258},"2026-04-20",8.130000114440918,{"date":1260,"close":1261},"2026-04-21",8.15999984741211,{"date":1263,"close":1264},"2026-04-22",8.149999618530273,{"date":1266,"close":1079},"2026-04-23",{"date":1268,"close":1044},"2026-04-24",{"date":1270,"close":1082},"2026-04-27",{"date":1272,"close":1273},"2026-04-28",8.050000190734863,{"date":1275,"close":1200},"2026-04-29",{"date":1277,"close":1278},"2026-04-30",7.900000095367432,{"date":119,"close":1053},{"date":1281,"close":1115},"2026-05-04",{"date":1283,"close":1284},"2026-05-05",8,{"date":1286,"close":1287},"2026-05-06",8.289999961853027,{"date":1289,"close":1290},"2026-05-07",8.170000076293945,{"date":1292,"close":1293},"2026-05-08",7.210000038146973,{"date":1295,"close":1296},"2026-05-11",6.659999847412109,{"date":1298,"close":1299},"2026-05-12",5.849999904632568,{"date":1301,"close":1302},"2026-05-13",5.880000114440918,{"date":1304,"close":1305},"2026-05-14",5.840000152587891,{"date":1307,"close":1308},"2026-05-15",5.789999961853027,{"date":1310,"close":1311},"2026-05-18",6.039999961853027,{"date":1313,"close":1314},"2026-05-19",5.809999942779541,{"date":1316,"close":1317},"2026-05-20",5.78000020980835,{"date":1319,"close":1320},"2026-05-21",5.909999847412109,{"date":1322,"close":1323},"2026-05-22",5.570000171661377,{"date":83,"close":1325},5.429999828338623,{"date":1327,"close":87},"2026-05-27",{"date":1329,"close":1330},"2026-05-28",5.639999866485596,{"date":1332,"close":1333},"2026-05-29",5.75,{"date":70,"close":1335},5.489999771118164,{"date":1337,"close":1338},"2026-06-02",5.420000076293945,{"date":1340,"close":1341},"2026-06-03",5.300000190734863,{"date":47,"close":1343},5.559999942779541,{"date":1345,"close":1346},"2026-06-05",5.25,{"date":1348,"close":1349},"2026-06-08",5.289999961853027,{"date":1351,"close":1352},"2026-06-09",5.309999942779541,{"date":1354,"close":1355},"2026-06-10",5.199999809265137,{"date":1357,"close":1358},"2026-06-11",5.159999847412109,{"date":1360,"close":1361},"2026-06-12",5.210000038146973,{"date":1363,"close":1358},"2026-06-15",{"date":1365,"close":1358},"2026-06-16",{"date":1367,"close":1368},"2026-06-17",5.099999904632568,{"date":1370,"close":1355},"2026-06-18",{"date":1372,"close":1373},"2026-06-22",5.059999942779541,{"date":1375,"close":1368},"2026-06-23",{"date":1377,"close":1378},"2026-06-24",5.090000152587891,{"date":1380,"close":1381},"2026-06-25",5.119999885559082,{"date":1383,"close":1384},"2026-06-26",5.400000095367432,{"date":1386,"close":1387},"2026-06-29",5.340000152587891,{"date":1389,"close":1338},"2026-06-30",{"date":1391,"close":1392},"2026-07-01",5.360000133514404,{"date":1394,"close":1395},"2026-07-02",5.269999980926514,{"date":1397,"close":1398},"2026-07-06",4.980000019073486,{"date":1400,"close":1401},"2026-07-07",4.940000057220459,{"date":1403,"close":1404},"2026-07-08",4.920000076293945,{"date":1406,"close":1407},"2026-07-09",4.960000038146973,{"date":1409,"close":1410},"2026-07-10",5.050000190734863,{"date":1412,"close":1413},"2026-07-13",4.909999847412109,{"date":1415,"close":1416},"2026-07-14",5,{"date":1418,"close":1410},"2026-07-15",{"date":1420,"close":1421},"2026-07-16",5.150000095367432,{"date":1423,"close":1424},"2026-07-17",5.179999828338623,{"date":118,"close":1426},5.03000020980835,{"count":121,"fetchedAt":1428,"source":113},"2026-07-22T00:02:51.377Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1430},"\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>",1784678571246]