[{"data":1,"prerenderedAt":1460},["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-ADAM":25,"$fAMgAp9qpxrOatKY9ntC2iaa8f6lLEZ1TiC99uxfQCMM":26,"ticker-mcap-ADAM":183,"ticker-profile-ADAM":193,"ticker-earnings-ADAM":207,"ticker-congress-ADAM":211},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1273685","ADAMAS TRUST, INC.","Real Estate","ADAM",[34,48,62,70,78,84,89,92,96,99,103,108,113,117,122,126,131,136,141,145,150,154],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-12T00:00:00.000Z","0001273685-26-000050-0","4","Clement Michael B.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1677585\u002F000127368526000050\u002F0001273685-26-000050-index.htm",18678,101309,"M","2026-06-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-01-28T00:00:00.000Z","0001273685-26-000023-0","Serrano Jason T","Chief Executive Officer",8.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763908\u002F000127368526000023\u002F0001273685-26-000023-index.htm",5827,389714,49005.07,"F","2026-01-27","Tax withholding","non-discretionary",{"cik":29,"filedAt":49,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001273685-26-000022-0","Nario-Eng Kristine Rimando","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608612\u002F000127368526000022\u002F0001273685-26-000022-index.htm",751,156546,6315.91,{"cik":29,"filedAt":49,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001273685-26-000021-0","Mah Nicholas","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1960129\u002F000127368526000021\u002F0001273685-26-000021-index.htm",2237,251456,18813.170000000002,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-01-02T00:00:00.000Z","0001273685-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273685\u002F000127368526000011\u002F0001273685-26-000011-index.htm",24414,"2026-01-01",{"cik":29,"filedAt":79,"filingId":85,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":87,"sharesOwnedAfter":25,"totalValue":88,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000011-1",7.3,14509,105915.7,{"cik":29,"filedAt":79,"filingId":90,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000011-2",32122,{"cik":29,"filedAt":79,"filingId":93,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000011-3",17505,127786.5,{"cik":29,"filedAt":79,"filingId":97,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000011-4",48948,{"cik":29,"filedAt":79,"filingId":100,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":101,"sharesOwnedAfter":25,"totalValue":102,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000011-5",26784,195523.19999999998,{"cik":29,"filedAt":79,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608612\u002F000127368526000009\u002F0001273685-26-000009-index.htm",9765,147287,{"cik":29,"filedAt":79,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000009-1",5769,141518,42113.7,{"cik":29,"filedAt":79,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000009-2",12309,153827,{"cik":29,"filedAt":79,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":105,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000009-3",7311,146516,53370.299999999996,{"cik":29,"filedAt":79,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000009-4",24123,170639,{"cik":29,"filedAt":79,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":105,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000009-5",13342,157297,97396.59999999999,{"cik":29,"filedAt":79,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763908\u002F000127368526000010\u002F0001273685-26-000010-index.htm",34179,355007,{"cik":29,"filedAt":79,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000010-1",19140,335867,139722,{"cik":29,"filedAt":79,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000010-2",41032,376899,{"cik":29,"filedAt":79,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":133,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000010-3",21455,355444,156621.5,{"cik":29,"filedAt":79,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001273685-26-000010-4",84737,440181,{"cik":29,"filedAt":79,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":133,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":58,"transactionDate":83,"intentLabel":60,"signalQuality":61},"0001273685-26-000010-5",44640,395541,325872,"real-estate",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"EQIX","EQUINIX INC",{"ticker":165,"issuerName":166},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":168,"issuerName":169},"VTR","Ventas, Inc.",{"ticker":171,"issuerName":172},"BRX","Brixmor Property Group Inc.",{"ticker":174,"issuerName":175},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":177,"issuerName":178},"IRM","IRON MOUNTAIN INC",{"count":180,"fetchedAt":181,"source":182},22,"2026-08-13T18:13:15.114Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},919470169.6362991,"fresh","2026-08-11",2,"2026-07-24",{"count":191,"fetchedAt":192,"source":182},1,"2026-08-13T18:13:15.115Z",{"data":194,"meta":206},{"ticker":32,"ceo":195,"industry":196,"fullTimeEmployees":197,"ipoDate":198,"country":199,"state":200,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"Jason T. Serrano","REIT - Mortgage",70,"2025-09-03","US","NY","New York","https:\u002F\u002Fwww.AdamasREIT.com",1.252,"6.16-9.52","2026-06-18T14:00:46.769Z",{"count":191,"fetchedAt":192,"source":182},{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":191,"fetchedAt":192,"source":182},{"data":212,"meta":1458},{"congressTrades":213,"insiderTrades":214,"priceHistory":237,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":85,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":87,"sharesOwnedAfter":25,"totalValue":88,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":90,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":93,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":97,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":98,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":100,"formType":25,"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":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":81,"shares":101,"sharesOwnedAfter":25,"totalValue":102,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":105,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":105,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":133,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":58,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":79,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":133,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":58,"transactionDate":83},[238,241,244,247,250,253,256,259,261,264,267,270,272,275,278,281,284,287,290,293,296,298,301,304,307,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,389,392,394,397,399,401,404,407,410,413,416,419,422,425,428,430,432,435,438,441,444,447,450,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,509,512,515,518,521,524,527,529,532,535,538,541,544,547,549,552,555,558,561,564,567,570,573,576,579,582,584,587,590,592,595,598,601,604,607,610,613,616,619,622,624,627,630,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,727,730,733,736,739,742,745,747,750,753,756,759,762,764,767,770,772,775,778,781,784,787,790,793,795,797,800,803,805,808,811,813,815,818,820,822,824,827,829,832,834,837,839,842,844,846,848,851,854,857,860,862,865,868,871,873,876,879,882,885,888,891,893,896,898,901,904,907,909,912,914,917,920,922,925,927,929,931,934,936,938,940,942,945,948,950,953,956,959,961,964,967,969,971,973,975,977,979,982,984,986,989,991,994,997,1000,1002,1005,1007,1009,1011,1013,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1045,1047,1049,1051,1053,1055,1057,1060,1062,1064,1067,1069,1071,1073,1076,1078,1081,1083,1085,1087,1089,1092,1095,1098,1101,1103,1106,1108,1110,1113,1116,1119,1121,1124,1127,1129,1132,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1165,1167,1170,1173,1176,1178,1181,1183,1186,1189,1192,1195,1197,1199,1202,1205,1207,1209,1211,1214,1217,1220,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1244,1246,1249,1251,1254,1257,1259,1261,1264,1266,1269,1271,1273,1275,1277,1280,1283,1286,1289,1292,1295,1297,1299,1301,1304,1307,1309,1312,1314,1317,1319,1321,1324,1327,1330,1332,1335,1338,1341,1343,1345,1348,1350,1353,1355,1357,1360,1363,1366,1368,1371,1373,1375,1378,1381,1384,1387,1389,1392,1394,1397,1399,1401,1403,1405,1407,1410,1412,1415,1418,1420,1422,1424,1426,1429,1432,1434,1437,1439,1441,1443,1445,1447,1450,1453,1456],{"date":239,"close":240},"2021-08-20",17.1200008392334,{"date":242,"close":243},"2021-08-27",17.600000381469727,{"date":245,"close":246},"2021-09-03",17.520000457763672,{"date":248,"close":249},"2021-09-10",17,{"date":251,"close":252},"2021-09-17",17.479999542236328,{"date":254,"close":255},"2021-09-24",17.15999984741211,{"date":257,"close":258},"2021-10-01",17.239999771118164,{"date":260,"close":258},"2021-10-08",{"date":262,"close":263},"2021-10-15",17.31999969482422,{"date":265,"close":266},"2021-10-22",17.719999313354492,{"date":268,"close":269},"2021-10-29",17.559999465942383,{"date":271,"close":246},"2021-11-05",{"date":273,"close":274},"2021-11-12",17.079999923706055,{"date":276,"close":277},"2021-11-19",15.5600004196167,{"date":279,"close":280},"2021-11-26",15.359999656677246,{"date":282,"close":283},"2021-12-03",14.920000076293945,{"date":285,"close":286},"2021-12-10",15.399999618530273,{"date":288,"close":289},"2021-12-17",14.960000038146973,{"date":291,"close":292},"2021-12-23",15.239999771118164,{"date":294,"close":295},"2021-12-31",14.880000114440918,{"date":297,"close":292},"2022-01-07",{"date":299,"close":300},"2022-01-14",15.119999885559082,{"date":302,"close":303},"2022-01-21",14.359999656677246,{"date":305,"close":306},"2022-01-28",14.5600004196167,{"date":308,"close":309},"2022-02-04",14.520000457763672,{"date":311,"close":303},"2022-02-11",{"date":313,"close":314},"2022-02-18",14.399999618530273,{"date":316,"close":317},"2022-02-25",14.039999961853027,{"date":319,"close":320},"2022-03-04",14.319999694824219,{"date":322,"close":323},"2022-03-11",14.720000267028809,{"date":325,"close":326},"2022-03-18",14.800000190734863,{"date":328,"close":329},"2022-03-25",14.479999542236328,{"date":331,"close":332},"2022-04-01",14.600000381469727,{"date":334,"close":335},"2022-04-08",13.760000228881836,{"date":337,"close":338},"2022-04-14",14,{"date":340,"close":341},"2022-04-22",12.960000038146973,{"date":343,"close":344},"2022-04-29",12.880000114440918,{"date":346,"close":347},"2022-05-06",12.600000381469727,{"date":349,"close":350},"2022-05-13",12.15999984741211,{"date":352,"close":353},"2022-05-20",11.5600004196167,{"date":355,"close":356},"2022-05-27",12.239999771118164,{"date":358,"close":359},"2022-06-03",12.4399995803833,{"date":361,"close":362},"2022-06-10",11.880000114440918,{"date":364,"close":365},"2022-06-17",9.4399995803833,{"date":367,"close":368},"2022-06-24",11.079999923706055,{"date":370,"close":371},"2022-07-01",11.359999656677246,{"date":373,"close":374},"2022-07-08",11.399999618530273,{"date":376,"close":377},"2022-07-15",11.279999732971191,{"date":379,"close":380},"2022-07-22",11.600000381469727,{"date":382,"close":383},"2022-07-29",12.5600004196167,{"date":385,"close":386},"2022-08-05",11.84000015258789,{"date":388,"close":356},"2022-08-12",{"date":390,"close":391},"2022-08-19",11.760000228881836,{"date":393,"close":380},"2022-08-26",{"date":395,"close":396},"2022-09-02",11.039999961853027,{"date":398,"close":374},"2022-09-09",{"date":400,"close":377},"2022-09-16",{"date":402,"close":403},"2022-09-23",9.479999542236328,{"date":405,"close":406},"2022-09-30",9.359999656677246,{"date":408,"close":409},"2022-10-07",9.119999885559082,{"date":411,"close":412},"2022-10-14",9.640000343322754,{"date":414,"close":415},"2022-10-21",9.720000267028809,{"date":417,"close":418},"2022-10-28",10.920000076293945,{"date":420,"close":421},"2022-11-04",10.600000381469727,{"date":423,"close":424},"2022-11-11",11.119999885559082,{"date":426,"close":427},"2022-11-18",11,{"date":429,"close":368},"2022-11-25",{"date":431,"close":380},"2022-12-02",{"date":433,"close":434},"2022-12-09",11.4399995803833,{"date":436,"close":437},"2022-12-16",11.319999694824219,{"date":439,"close":440},"2022-12-23",10.880000114440918,{"date":442,"close":443},"2022-12-30",10.239999771118164,{"date":445,"close":446},"2023-01-06",10.720000267028809,{"date":448,"close":449},"2023-01-13",11.720000267028809,{"date":451,"close":362},"2023-01-20",{"date":453,"close":454},"2023-01-27",12.359999656677246,{"date":456,"close":457},"2023-02-03",12.640000343322754,{"date":459,"close":386},"2023-02-10",{"date":461,"close":462},"2023-02-17",12,{"date":464,"close":465},"2023-02-24",10.520000457763672,{"date":467,"close":468},"2023-03-03",10.15999984741211,{"date":470,"close":471},"2023-03-10",8.829999923706055,{"date":473,"close":474},"2023-03-17",8.9399995803833,{"date":476,"close":477},"2023-03-24",9.180000305175781,{"date":479,"close":480},"2023-03-31",9.960000038146973,{"date":482,"close":483},"2023-04-06",10.170000076293945,{"date":485,"close":486},"2023-04-14",9.979999542236328,{"date":488,"close":489},"2023-04-21",10.210000038146973,{"date":491,"close":492},"2023-04-28",10.279999732971191,{"date":494,"close":495},"2023-05-05",9.760000228881836,{"date":497,"close":415},"2023-05-12",{"date":499,"close":500},"2023-05-19",9.8100004196167,{"date":502,"close":503},"2023-05-26",9.609999656677246,{"date":505,"close":506},"2023-06-02",10.270000457763672,{"date":508,"close":480},"2023-06-09",{"date":510,"close":511},"2023-06-16",9.9399995803833,{"date":513,"close":514},"2023-06-23",9.649999618530273,{"date":516,"close":517},"2023-06-30",9.920000076293945,{"date":519,"close":520},"2023-07-07",9.680000305175781,{"date":522,"close":523},"2023-07-14",10.1899995803833,{"date":525,"close":526},"2023-07-21",10.34000015258789,{"date":528,"close":526},"2023-07-28",{"date":530,"close":531},"2023-08-04",9.170000076293945,{"date":533,"close":534},"2023-08-11",9.050000190734863,{"date":536,"close":537},"2023-08-18",8.850000381469727,{"date":539,"close":540},"2023-08-25",9.149999618530273,{"date":542,"close":543},"2023-09-01",9.569999694824219,{"date":545,"close":546},"2023-09-08",9.210000038146973,{"date":548,"close":503},"2023-09-15",{"date":550,"close":551},"2023-09-22",8.720000267028809,{"date":553,"close":554},"2023-09-29",8.489999771118164,{"date":556,"close":557},"2023-10-06",8.319999694824219,{"date":559,"close":560},"2023-10-13",8.430000305175781,{"date":562,"close":563},"2023-10-20",7.809999942779541,{"date":565,"close":566},"2023-10-27",7.579999923706055,{"date":568,"close":569},"2023-11-03",8,{"date":571,"close":572},"2023-11-10",7.929999828338623,{"date":574,"close":575},"2023-11-17",8.569999694824219,{"date":577,"close":578},"2023-11-24",8.600000381469727,{"date":580,"close":581},"2023-12-01",9.15999984741211,{"date":583,"close":474},"2023-12-08",{"date":585,"close":586},"2023-12-15",8.529999732971191,{"date":588,"close":589},"2023-12-22",8.630000114440918,{"date":591,"close":586},"2023-12-29",{"date":593,"close":594},"2024-01-05",8.25,{"date":596,"close":597},"2024-01-12",8.449999809265137,{"date":599,"close":600},"2024-01-19",8.3100004196167,{"date":602,"close":603},"2024-01-26",8.380000114440918,{"date":605,"close":606},"2024-02-02",7.710000038146973,{"date":608,"close":609},"2024-02-09",7.539999961853027,{"date":611,"close":612},"2024-02-16",7.590000152587891,{"date":614,"close":615},"2024-02-23",7.340000152587891,{"date":617,"close":618},"2024-03-01",7.130000114440918,{"date":620,"close":621},"2024-03-08",7.210000038146973,{"date":623,"close":621},"2024-03-15",{"date":625,"close":626},"2024-03-22",6.949999809265137,{"date":628,"close":629},"2024-03-28",7.199999809265137,{"date":631,"close":618},"2024-04-05",{"date":633,"close":634},"2024-04-12",6.980000019073486,{"date":636,"close":637},"2024-04-19",6.960000038146973,{"date":639,"close":640},"2024-04-26",7.039999961853027,{"date":642,"close":643},"2024-05-03",6.210000038146973,{"date":645,"close":646},"2024-05-10",6.150000095367432,{"date":648,"close":649},"2024-05-17",6.269999980926514,{"date":651,"close":652},"2024-05-24",5.900000095367432,{"date":654,"close":655},"2024-05-31",5.949999809265137,{"date":657,"close":658},"2024-06-07",5.820000171661377,{"date":660,"close":661},"2024-06-14",6.039999961853027,{"date":663,"close":664},"2024-06-21",6.239999771118164,{"date":666,"close":667},"2024-06-28",5.840000152587891,{"date":669,"close":670},"2024-07-05",5.889999866485596,{"date":672,"close":673},"2024-07-12",6.489999771118164,{"date":675,"close":676},"2024-07-19",6.639999866485596,{"date":678,"close":679},"2024-07-26",6.679999828338623,{"date":681,"close":682},"2024-08-02",6.170000076293945,{"date":684,"close":685},"2024-08-09",6.28000020980835,{"date":687,"close":688},"2024-08-16",6.400000095367432,{"date":690,"close":691},"2024-08-23",6.650000095367432,{"date":693,"close":694},"2024-08-30",6.670000076293945,{"date":696,"close":697},"2024-09-06",6.380000114440918,{"date":699,"close":700},"2024-09-13",6.610000133514404,{"date":702,"close":703},"2024-09-20",6.739999771118164,{"date":705,"close":706},"2024-09-27",6.53000020980835,{"date":708,"close":709},"2024-10-04",5.829999923706055,{"date":711,"close":712},"2024-10-11",5.46999979019165,{"date":714,"close":715},"2024-10-18",5.579999923706055,{"date":717,"close":718},"2024-10-25",5.239999771118164,{"date":720,"close":721},"2024-11-01",5.71999979019165,{"date":723,"close":724},"2024-11-08",5.960000038146973,{"date":726,"close":724},"2024-11-15",{"date":728,"close":729},"2024-11-22",5.980000019073486,{"date":731,"close":732},"2024-11-29",6.139999866485596,{"date":734,"close":735},"2024-12-06",6.309999942779541,{"date":737,"close":738},"2024-12-13",6.510000228881836,{"date":740,"close":741},"2024-12-20",5.940000057220459,{"date":743,"close":744},"2024-12-27",5.789999961853027,{"date":746,"close":735},"2025-01-03",{"date":748,"close":749},"2025-01-10",5.730000019073486,{"date":751,"close":752},"2025-01-17",5.96999979019165,{"date":754,"close":755},"2025-01-24",5.920000076293945,{"date":757,"close":758},"2025-01-31",6.03000020980835,{"date":760,"close":761},"2025-02-07",6.119999885559082,{"date":763,"close":646},"2025-02-14",{"date":765,"close":766},"2025-02-21",6.460000038146973,{"date":768,"close":769},"2025-02-28",7.010000228881836,{"date":771,"close":769},"2025-03-07",{"date":773,"close":774},"2025-03-14",6.829999923706055,{"date":776,"close":777},"2025-03-21",6.789999961853027,{"date":779,"close":780},"2025-03-28",6.5,{"date":782,"close":783},"2025-04-04",5.880000114440918,{"date":785,"close":786},"2025-04-11",5.329999923706055,{"date":788,"close":789},"2025-04-17",5.429999828338623,{"date":791,"close":792},"2025-04-25",5.639999866485596,{"date":794,"close":691},"2025-05-02",{"date":796,"close":738},"2025-05-09",{"date":798,"close":799},"2025-05-16",7.119999885559082,{"date":801,"close":802},"2025-05-23",6.420000076293945,{"date":804,"close":706},"2025-05-30",{"date":806,"close":807},"2025-06-06",6.769999980926514,{"date":809,"close":810},"2025-06-13",6.849999904632568,{"date":812,"close":679},"2025-06-20",{"date":814,"close":691},"2025-06-27",{"date":816,"close":817},"2025-07-03",6.820000171661377,{"date":819,"close":691},"2025-07-11",{"date":821,"close":679},"2025-07-18",{"date":823,"close":769},"2025-07-25",{"date":825,"close":826},"2025-08-01",6.579999923706055,{"date":828,"close":676},"2025-08-08",{"date":830,"close":831},"2025-08-11",6.599999904632568,{"date":833,"close":777},"2025-08-12",{"date":835,"close":836},"2025-08-13",6.920000076293945,{"date":838,"close":774},"2025-08-14",{"date":840,"close":841},"2025-08-15",6.840000152587891,{"date":843,"close":817},"2025-08-18",{"date":845,"close":836},"2025-08-19",{"date":847,"close":640},"2025-08-20",{"date":849,"close":850},"2025-08-21",6.900000095367432,{"date":852,"close":853},"2025-08-22",7.139999866485596,{"date":855,"close":856},"2025-08-25",7.099999904632568,{"date":858,"close":859},"2025-08-26",7.159999847412109,{"date":861,"close":856},"2025-08-27",{"date":863,"close":864},"2025-08-28",7.059999942779541,{"date":866,"close":867},"2025-08-29",7.21999979019165,{"date":869,"close":870},"2025-09-02",7.110000133514404,{"date":198,"close":872},7.360000133514404,{"date":874,"close":875},"2025-09-04",7.369999885559082,{"date":877,"close":878},"2025-09-05",7.409999847412109,{"date":880,"close":881},"2025-09-08",7.300000190734863,{"date":883,"close":884},"2025-09-09",7.289999961853027,{"date":886,"close":887},"2025-09-10",7.230000019073486,{"date":889,"close":890},"2025-09-11",7.239999771118164,{"date":892,"close":618},"2025-09-12",{"date":894,"close":895},"2025-09-15",7.380000114440918,{"date":897,"close":890},"2025-09-16",{"date":899,"close":900},"2025-09-17",7.320000171661377,{"date":902,"close":903},"2025-09-18",7.400000095367432,{"date":905,"close":906},"2025-09-19",7.389999866485596,{"date":908,"close":890},"2025-09-22",{"date":910,"close":911},"2025-09-23",7.309999942779541,{"date":913,"close":881},"2025-09-24",{"date":915,"close":916},"2025-09-25",7.070000171661377,{"date":918,"close":919},"2025-09-26",7.019999980926514,{"date":921,"close":810},"2025-09-29",{"date":923,"close":924},"2025-09-30",6.96999979019165,{"date":926,"close":924},"2025-10-01",{"date":928,"close":836},"2025-10-02",{"date":930,"close":634},"2025-10-03",{"date":932,"close":933},"2025-10-06",6.800000190734863,{"date":935,"close":777},"2025-10-07",{"date":937,"close":850},"2025-10-08",{"date":939,"close":774},"2025-10-09",{"date":941,"close":933},"2025-10-10",{"date":943,"close":944},"2025-10-13",6.940000057220459,{"date":946,"close":947},"2025-10-14",7,{"date":949,"close":919},"2025-10-15",{"date":951,"close":952},"2025-10-16",6.78000020980835,{"date":954,"close":955},"2025-10-17",6.880000114440918,{"date":957,"close":958},"2025-10-20",6.929999828338623,{"date":960,"close":955},"2025-10-21",{"date":962,"close":963},"2025-10-22",6.989999771118164,{"date":965,"close":966},"2025-10-23",6.909999847412109,{"date":968,"close":944},"2025-10-24",{"date":970,"close":958},"2025-10-27",{"date":972,"close":810},"2025-10-28",{"date":974,"close":850},"2025-10-29",{"date":976,"close":826},"2025-10-30",{"date":978,"close":694},"2025-10-31",{"date":980,"close":981},"2025-11-03",6.699999809265137,{"date":983,"close":933},"2025-11-04",{"date":985,"close":850},"2025-11-05",{"date":987,"close":988},"2025-11-06",6.889999866485596,{"date":990,"close":947},"2025-11-07",{"date":992,"close":993},"2025-11-10",7.03000020980835,{"date":995,"close":996},"2025-11-11",7.190000057220459,{"date":998,"close":999},"2025-11-12",7.090000152587891,{"date":1001,"close":916},"2025-11-13",{"date":1003,"close":1004},"2025-11-14",7.150000095367432,{"date":1006,"close":993},"2025-11-17",{"date":1008,"close":924},"2025-11-18",{"date":1010,"close":966},"2025-11-19",{"date":1012,"close":626},"2025-11-20",{"date":1014,"close":859},"2025-11-21",{"date":1016,"close":621},"2025-11-24",{"date":1018,"close":1019},"2025-11-25",7.550000190734863,{"date":1021,"close":1022},"2025-11-26",7.659999847412109,{"date":1024,"close":1025},"2025-11-28",7.619999885559082,{"date":1027,"close":1028},"2025-12-01",7.599999904632568,{"date":1030,"close":1031},"2025-12-02",7.53000020980835,{"date":1033,"close":1034},"2025-12-03",7.610000133514404,{"date":1036,"close":1037},"2025-12-04",7.46999979019165,{"date":1039,"close":1040},"2025-12-05",7.460000038146973,{"date":1042,"close":870},"2025-12-08",{"date":1044,"close":864},"2025-12-09",{"date":1046,"close":629},"2025-12-10",{"date":1048,"close":799},"2025-12-11",{"date":1050,"close":996},"2025-12-12",{"date":1052,"close":875},"2025-12-15",{"date":1054,"close":881},"2025-12-16",{"date":1056,"close":1040},"2025-12-17",{"date":1058,"close":1059},"2025-12-18",7.489999771118164,{"date":1061,"close":1037},"2025-12-19",{"date":1063,"close":996},"2025-12-22",{"date":1065,"close":1066},"2025-12-23",7.170000076293945,{"date":1068,"close":884},"2025-12-24",{"date":1070,"close":884},"2025-12-26",{"date":1072,"close":881},"2025-12-29",{"date":1074,"close":1075},"2025-12-30",7.269999980926514,{"date":1077,"close":881},"2025-12-31",{"date":1079,"close":1080},"2026-01-02",7.440000057220459,{"date":1082,"close":872},"2026-01-05",{"date":1084,"close":895},"2026-01-06",{"date":1086,"close":1037},"2026-01-07",{"date":1088,"close":1025},"2026-01-08",{"date":1090,"close":1091},"2026-01-09",7.760000228881836,{"date":1093,"close":1094},"2026-01-12",7.840000152587891,{"date":1096,"close":1097},"2026-01-13",7.860000133514404,{"date":1099,"close":1100},"2026-01-14",8.140000343322754,{"date":1102,"close":597},"2026-01-15",{"date":1104,"close":1105},"2026-01-16",8.729999542236328,{"date":1107,"close":557},"2026-01-20",{"date":1109,"close":597},"2026-01-21",{"date":1111,"close":1112},"2026-01-22",8.329999923706055,{"date":1114,"close":1115},"2026-01-23",8.289999961853027,{"date":1117,"close":1118},"2026-01-26",8.220000267028809,{"date":59,"close":1120},8.40999984741211,{"date":1122,"close":1123},"2026-01-28",8.4399995803833,{"date":1125,"close":1126},"2026-01-29",8.420000076293945,{"date":1128,"close":569},"2026-01-30",{"date":1130,"close":1131},"2026-02-02",7.960000038146973,{"date":1133,"close":569},"2026-02-03",{"date":1135,"close":1136},"2026-02-04",8.050000190734863,{"date":1138,"close":1139},"2026-02-05",7.940000057220459,{"date":1141,"close":1136},"2026-02-06",{"date":1143,"close":1144},"2026-02-09",7.869999885559082,{"date":1146,"close":1147},"2026-02-10",7.949999809265137,{"date":1149,"close":1150},"2026-02-11",7.980000019073486,{"date":1152,"close":1153},"2026-02-12",8.0600004196167,{"date":1155,"close":1156},"2026-02-13",8.15999984741211,{"date":1158,"close":1159},"2026-02-17",8.109999656677246,{"date":1161,"close":1162},"2026-02-18",8.039999961853027,{"date":1164,"close":1115},"2026-02-19",{"date":1166,"close":1100},"2026-02-20",{"date":1168,"close":1169},"2026-02-23",7.920000076293945,{"date":1171,"close":1172},"2026-02-24",8.020000457763672,{"date":1174,"close":1175},"2026-02-25",8.149999618530273,{"date":1177,"close":1115},"2026-02-26",{"date":1179,"close":1180},"2026-02-27",8.239999771118164,{"date":1182,"close":1112},"2026-03-02",{"date":1184,"close":1185},"2026-03-03",8.260000228881836,{"date":1187,"close":1188},"2026-03-04",8.270000457763672,{"date":1190,"close":1191},"2026-03-05",8.1899995803833,{"date":1193,"close":1194},"2026-03-06",7.989999771118164,{"date":1196,"close":1153},"2026-03-09",{"date":1198,"close":1156},"2026-03-10",{"date":1200,"close":1201},"2026-03-11",8.029999732971191,{"date":1203,"close":1204},"2026-03-12",7.909999847412109,{"date":1206,"close":1144},"2026-03-13",{"date":1208,"close":1097},"2026-03-16",{"date":1210,"close":1150},"2026-03-17",{"date":1212,"close":1213},"2026-03-18",7.889999866485596,{"date":1215,"close":1216},"2026-03-19",7.900000095367432,{"date":1218,"close":1219},"2026-03-20",7.349999904632568,{"date":1221,"close":1222},"2026-03-23",7.480000019073486,{"date":1224,"close":906},"2026-03-24",{"date":1226,"close":1031},"2026-03-25",{"date":1228,"close":903},"2026-03-26",{"date":1230,"close":890},"2026-03-27",{"date":1232,"close":1066},"2026-03-30",{"date":1234,"close":872},"2026-03-31",{"date":1236,"close":1219},"2026-04-01",{"date":1238,"close":906},"2026-04-02",{"date":1240,"close":1080},"2026-04-06",{"date":1242,"close":1243},"2026-04-07",7.429999828338623,{"date":1245,"close":1025},"2026-04-08",{"date":1247,"close":1248},"2026-04-09",7.690000057220459,{"date":1250,"close":612},"2026-04-10",{"date":1252,"close":1253},"2026-04-13",7.650000095367432,{"date":1255,"close":1256},"2026-04-14",7.71999979019165,{"date":1258,"close":1091},"2026-04-15",{"date":1260,"close":1025},"2026-04-16",{"date":1262,"close":1263},"2026-04-17",7.880000114440918,{"date":1265,"close":1147},"2026-04-20",{"date":1267,"close":1268},"2026-04-21",7.829999923706055,{"date":1270,"close":1169},"2026-04-22",{"date":1272,"close":1268},"2026-04-23",{"date":1274,"close":1147},"2026-04-24",{"date":1276,"close":1153},"2026-04-27",{"date":1278,"close":1279},"2026-04-28",8.130000114440918,{"date":1281,"close":1282},"2026-04-29",7.75,{"date":1284,"close":1285},"2026-04-30",8.979999542236328,{"date":1287,"close":1288},"2026-05-01",8.890000343322754,{"date":1290,"close":1291},"2026-05-04",8.699999809265137,{"date":1293,"close":1294},"2026-05-05",8.609999656677246,{"date":1296,"close":471},"2026-05-06",{"date":1298,"close":551},"2026-05-07",{"date":1300,"close":471},"2026-05-08",{"date":1302,"close":1303},"2026-05-11",8.65999984741211,{"date":1305,"close":1306},"2026-05-12",8.869999885559082,{"date":1308,"close":474},"2026-05-13",{"date":1310,"close":1311},"2026-05-14",8.920000076293945,{"date":1313,"close":551},"2026-05-15",{"date":1315,"close":1316},"2026-05-18",8.789999961853027,{"date":1318,"close":551},"2026-05-19",{"date":1320,"close":1288},"2026-05-20",{"date":1322,"close":1323},"2026-05-21",8.880000114440918,{"date":1325,"close":1326},"2026-05-22",8.899999618530273,{"date":1328,"close":1329},"2026-05-26",9.130000114440918,{"date":1331,"close":531},"2026-05-27",{"date":1333,"close":1334},"2026-05-28",9.1899995803833,{"date":1336,"close":1337},"2026-05-29",9.199999809265137,{"date":1339,"close":1340},"2026-06-01",9.010000228881836,{"date":1342,"close":534},"2026-06-02",{"date":1344,"close":1316},"2026-06-03",{"date":1346,"close":1347},"2026-06-04",9.100000381469727,{"date":1349,"close":1285},"2026-06-05",{"date":1351,"close":1352},"2026-06-08",8.90999984741211,{"date":1354,"close":534},"2026-06-09",{"date":45,"close":1356},8.989999771118164,{"date":1358,"close":1359},"2026-06-11",9.109999656677246,{"date":1361,"close":1362},"2026-06-12",9.3100004196167,{"date":1364,"close":1365},"2026-06-15",9.279999732971191,{"date":1367,"close":406},"2026-06-16",{"date":1369,"close":1370},"2026-06-17",9.029999732971191,{"date":1372,"close":1329},"2026-06-18",{"date":1374,"close":474},"2026-06-22",{"date":1376,"close":1377},"2026-06-23",9.069999694824219,{"date":1379,"close":1380},"2026-06-24",9.319999694824219,{"date":1382,"close":1383},"2026-06-25",9.329999923706055,{"date":1385,"close":1386},"2026-06-26",9.510000228881836,{"date":1388,"close":365},"2026-06-29",{"date":1390,"close":1391},"2026-06-30",9.380000114440918,{"date":1393,"close":1365},"2026-07-01",{"date":1395,"close":1396},"2026-07-02",9.140000343322754,{"date":1398,"close":531},"2026-07-06",{"date":1400,"close":409},"2026-07-07",{"date":1402,"close":1285},"2026-07-08",{"date":1404,"close":477},"2026-07-09",{"date":1406,"close":1334},"2026-07-10",{"date":1408,"close":1409},"2026-07-13",9.0600004196167,{"date":1411,"close":540},"2026-07-14",{"date":1413,"close":1414},"2026-07-15",9.25,{"date":1416,"close":1417},"2026-07-16",9.220000267028809,{"date":1419,"close":1285},"2026-07-17",{"date":1421,"close":471},"2026-07-20",{"date":1423,"close":537},"2026-07-21",{"date":1425,"close":1316},"2026-07-22",{"date":1427,"close":1428},"2026-07-23",8.59000015258789,{"date":1430,"close":1431},"2026-07-27",8.710000038146973,{"date":1433,"close":1431},"2026-07-28",{"date":1435,"close":1436},"2026-07-29",8.649999618530273,{"date":1438,"close":474},"2026-07-30",{"date":1440,"close":1377},"2026-07-31",{"date":1442,"close":365},"2026-08-03",{"date":1444,"close":1386},"2026-08-04",{"date":1446,"close":365},"2026-08-05",{"date":1448,"close":1449},"2026-08-06",9.520000457763672,{"date":1451,"close":1452},"2026-08-07",9.819999694824219,{"date":1454,"close":1455},"2026-08-10",9.789999961853027,{"date":187,"close":1457},10.229999542236328,{"count":191,"fetchedAt":1459,"source":182},"2026-08-13T18:13:15.129Z",1786644794997]