[{"data":1,"prerenderedAt":1833},["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-AKR":25,"$froulgx5e4zv4":26,"ticker-mcap-AKR":959,"ticker-profile-AKR":965,"ticker-earnings-AKR":979,"ticker-congress-AKR":1012,"i-lucide:info":1829,"i-lucide:download":1831},{"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":955},{"identity":28,"transactions":33,"sectorSlug":85,"relatedTickers":86,"landing":105,"priceSeries":109},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"899629","ACADIA REALTY TRUST","Real Estate","AKR",[34,50,55,60,65,76],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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},"2026-05-13T00:00:00.000Z","0001193125-26-221743-0","4","Thurber Lynn C","","D",21.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1042559\u002F000119312526221743\u002F0001193125-26-221743-index.htm",5178,105981,111119.88,"A","2026-05-13","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-221743-1",5592,111573,120004.32,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-221745-0","Woodhouse Hope B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529759\u002F000119312526221745\u002F0001193125-26-221745-index.htm",15533,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":52,"sharesOwnedAfter":64,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-221749-0","Spitz William T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411029\u002F000119312526221749\u002F0001193125-26-221749-index.htm",113248,{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-05-07T00:00:00.000Z","0001193125-26-212113-0","Livingston Reginald","EVP and CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012401\u002F000119312526212113\u002F0001193125-26-212113-index.htm",25000,34726,"C","2026-05-06","Conversion",{"cik":29,"filedAt":66,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":74,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"0001193125-26-212113-1",22.12,9426,553000,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[87,90,93,96,99,102],{"ticker":88,"issuerName":89},"EQIX","EQUINIX INC",{"ticker":91,"issuerName":92},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":94,"issuerName":95},"VTR","Ventas, Inc.",{"ticker":97,"issuerName":98},"IRM","IRON MOUNTAIN INC",{"ticker":100,"issuerName":101},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":103,"issuerName":104},"BRX","Brixmor Property Group Inc.",[106],{"filingId":77,"sinceFilingPct":107,"asOfDate":108,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.05879675862016809,"2026-08-07",[110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,193,195,197,200,203,206,209,212,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,264,266,269,272,275,277,279,282,285,288,290,293,295,298,300,303,305,307,310,313,316,319,322,325,327,330,333,336,339,342,344,347,349,352,355,358,361,364,366,369,372,374,377,380,383,386,388,390,392,394,397,400,403,405,408,411,414,417,419,422,425,428,431,433,436,438,441,444,446,449,452,455,458,460,463,465,468,470,473,476,479,481,484,486,488,490,492,495,498,501,504,506,509,511,514,517,520,522,524,526,528,531,533,536,538,541,543,545,548,551,554,557,560,562,565,568,570,573,576,579,582,585,588,591,594,596,598,600,602,605,607,609,611,613,615,618,621,624,626,629,631,633,636,638,641,644,646,649,652,655,658,660,663,665,668,671,673,676,679,681,684,686,689,692,694,697,699,702,704,706,708,710,712,714,717,719,722,724,726,728,731,733,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,781,784,787,790,793,795,798,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,849,852,855,858,860,862,864,867,870,873,876,879,882,884,886,888,890,892,894,896,899,902,905,908,911,914,917,920,922,924,927,930,933,936,939,942,945,947,950,953],{"date":111,"close":112},"2025-05-07",19.3700008392334,{"date":114,"close":115},"2025-05-08",19.530000686645508,{"date":117,"close":118},"2025-05-09",19.600000381469727,{"date":120,"close":121},"2025-05-12",20.579999923706055,{"date":123,"close":124},"2025-05-13",20.229999542236328,{"date":126,"close":127},"2025-05-14",19.8799991607666,{"date":129,"close":130},"2025-05-15",20.100000381469727,{"date":132,"close":133},"2025-05-16",20.290000915527344,{"date":135,"close":136},"2025-05-19",20.1299991607666,{"date":138,"close":139},"2025-05-20",19.670000076293945,{"date":141,"close":142},"2025-05-21",19.040000915527344,{"date":144,"close":145},"2025-05-22",19,{"date":147,"close":148},"2025-05-23",19.010000228881836,{"date":150,"close":151},"2025-05-27",19.40999984741211,{"date":153,"close":154},"2025-05-28",19.079999923706055,{"date":156,"close":157},"2025-05-29",19.510000228881836,{"date":159,"close":160},"2025-05-30",19.260000228881836,{"date":162,"close":163},"2025-06-02",19.239999771118164,{"date":165,"close":166},"2025-06-03",19.270000457763672,{"date":168,"close":169},"2025-06-04",19.219999313354492,{"date":171,"close":172},"2025-06-05",19.149999618530273,{"date":174,"close":175},"2025-06-06",19.549999237060547,{"date":177,"close":178},"2025-06-09",19.799999237060547,{"date":180,"close":181},"2025-06-10",19.940000534057617,{"date":183,"close":184},"2025-06-11",19.649999618530273,{"date":186,"close":187},"2025-06-12",19.65999984741211,{"date":189,"close":190},"2025-06-13",19.290000915527344,{"date":192,"close":160},"2025-06-16",{"date":194,"close":169},"2025-06-17",{"date":196,"close":166},"2025-06-18",{"date":198,"close":199},"2025-06-20",19.020000457763672,{"date":201,"close":202},"2025-06-23",19.1200008392334,{"date":204,"close":205},"2025-06-24",18.950000762939453,{"date":207,"close":208},"2025-06-25",18.149999618530273,{"date":210,"close":211},"2025-06-26",18.690000534057617,{"date":213,"close":211},"2025-06-27",{"date":215,"close":216},"2025-06-30",18.56999969482422,{"date":218,"close":219},"2025-07-01",18.6200008392334,{"date":221,"close":222},"2025-07-02",18.510000228881836,{"date":224,"close":225},"2025-07-03",18.639999389648438,{"date":227,"close":228},"2025-07-07",18.15999984741211,{"date":230,"close":231},"2025-07-08",18.06999969482422,{"date":233,"close":234},"2025-07-09",18.190000534057617,{"date":236,"close":237},"2025-07-10",18.43000030517578,{"date":239,"close":240},"2025-07-11",18.420000076293945,{"date":242,"close":243},"2025-07-14",18.670000076293945,{"date":245,"close":246},"2025-07-15",18.290000915527344,{"date":248,"close":249},"2025-07-16",18.719999313354492,{"date":251,"close":252},"2025-07-17",18.799999237060547,{"date":254,"close":255},"2025-07-18",18.549999237060547,{"date":257,"close":258},"2025-07-21",18.610000610351562,{"date":260,"close":261},"2025-07-22",18.889999389648438,{"date":263,"close":142},"2025-07-23",{"date":265,"close":205},"2025-07-24",{"date":267,"close":268},"2025-07-25",18.770000457763672,{"date":270,"close":271},"2025-07-28",18.600000381469727,{"date":273,"close":274},"2025-07-29",19.1299991607666,{"date":276,"close":258},"2025-07-30",{"date":278,"close":249},"2025-07-31",{"date":280,"close":281},"2025-08-01",18.5,{"date":283,"close":284},"2025-08-04",18.780000686645508,{"date":286,"close":287},"2025-08-05",19.100000381469727,{"date":289,"close":163},"2025-08-06",{"date":291,"close":292},"2025-08-07",18.93000030517578,{"date":294,"close":240},"2025-08-08",{"date":296,"close":297},"2025-08-11",18.389999389648438,{"date":299,"close":205},"2025-08-12",{"date":301,"close":302},"2025-08-13",19.209999084472656,{"date":304,"close":148},"2025-08-14",{"date":306,"close":199},"2025-08-15",{"date":308,"close":309},"2025-08-18",18.899999618530273,{"date":311,"close":312},"2025-08-19",19.3799991607666,{"date":314,"close":315},"2025-08-20",19.299999237060547,{"date":317,"close":318},"2025-08-21",19.440000534057617,{"date":320,"close":321},"2025-08-22",20.040000915527344,{"date":323,"close":324},"2025-08-25",19.75,{"date":326,"close":118},"2025-08-26",{"date":328,"close":329},"2025-08-27",19.950000762939453,{"date":331,"close":332},"2025-08-28",20.059999465942383,{"date":334,"close":335},"2025-08-29",20.010000228881836,{"date":337,"close":338},"2025-09-02",19.829999923706055,{"date":340,"close":341},"2025-09-03",19.850000381469727,{"date":343,"close":136},"2025-09-04",{"date":345,"close":346},"2025-09-05",20.110000610351562,{"date":348,"close":139},"2025-09-08",{"date":350,"close":351},"2025-09-09",19.399999618530273,{"date":353,"close":354},"2025-09-10",19.389999389648438,{"date":356,"close":357},"2025-09-11",19.770000457763672,{"date":359,"close":360},"2025-09-12",20.149999618530273,{"date":362,"close":363},"2025-09-15",20.209999084472656,{"date":365,"close":360},"2025-09-16",{"date":367,"close":368},"2025-09-17",20.190000534057617,{"date":370,"close":371},"2025-09-18",20.3700008392334,{"date":373,"close":133},"2025-09-19",{"date":375,"close":376},"2025-09-22",20.09000015258789,{"date":378,"close":379},"2025-09-23",20.200000762939453,{"date":381,"close":382},"2025-09-24",19.920000076293945,{"date":384,"close":385},"2025-09-25",20.079999923706055,{"date":387,"close":376},"2025-09-26",{"date":389,"close":368},"2025-09-29",{"date":391,"close":360},"2025-09-30",{"date":393,"close":371},"2025-10-01",{"date":395,"close":396},"2025-10-02",20.239999771118164,{"date":398,"close":399},"2025-10-03",19.989999771118164,{"date":401,"close":402},"2025-10-06",19.93000030517578,{"date":404,"close":139},"2025-10-07",{"date":406,"close":407},"2025-10-08",19.690000534057617,{"date":409,"close":410},"2025-10-09",19.56999969482422,{"date":412,"close":413},"2025-10-10",18.989999771118164,{"date":415,"close":416},"2025-10-13",19.15999984741211,{"date":418,"close":166},"2025-10-14",{"date":420,"close":421},"2025-10-15",19.350000381469727,{"date":423,"close":424},"2025-10-16",19.34000015258789,{"date":426,"close":427},"2025-10-17",19.479999542236328,{"date":429,"close":430},"2025-10-20",19.309999465942383,{"date":432,"close":427},"2025-10-21",{"date":434,"close":435},"2025-10-22",19.809999465942383,{"date":437,"close":127},"2025-10-23",{"date":439,"close":440},"2025-10-24",19.889999389648438,{"date":442,"close":443},"2025-10-27",19.84000015258789,{"date":445,"close":202},"2025-10-28",{"date":447,"close":448},"2025-10-29",19.09000015258789,{"date":450,"close":451},"2025-10-30",19.18000030517578,{"date":453,"close":454},"2025-10-31",19.06999969482422,{"date":456,"close":457},"2025-11-03",19.540000915527344,{"date":459,"close":357},"2025-11-04",{"date":461,"close":462},"2025-11-05",19.8700008392334,{"date":464,"close":329},"2025-11-06",{"date":466,"close":467},"2025-11-07",20.25,{"date":469,"close":435},"2025-11-10",{"date":471,"close":472},"2025-11-11",20.15999984741211,{"date":474,"close":475},"2025-11-12",20.170000076293945,{"date":477,"close":478},"2025-11-13",20.049999237060547,{"date":480,"close":475},"2025-11-14",{"date":482,"close":483},"2025-11-17",19.719999313354492,{"date":485,"close":382},"2025-11-18",{"date":487,"close":410},"2025-11-19",{"date":489,"close":184},"2025-11-20",{"date":491,"close":360},"2025-11-21",{"date":493,"close":494},"2025-11-24",20.139999389648438,{"date":496,"close":497},"2025-11-25",20.639999389648438,{"date":499,"close":500},"2025-11-26",20.489999771118164,{"date":502,"close":503},"2025-11-28",20.56999969482422,{"date":505,"close":124},"2025-12-01",{"date":507,"close":508},"2025-12-02",19.780000686645508,{"date":510,"close":407},"2025-12-03",{"date":512,"close":513},"2025-12-04",19.739999771118164,{"date":515,"close":516},"2025-12-05",19.68000030517578,{"date":518,"close":519},"2025-12-08",19.610000610351562,{"date":521,"close":127},"2025-12-09",{"date":523,"close":346},"2025-12-10",{"date":525,"close":494},"2025-12-11",{"date":527,"close":338},"2025-12-12",{"date":529,"close":530},"2025-12-15",20.18000030517578,{"date":532,"close":508},"2025-12-16",{"date":534,"close":535},"2025-12-17",20.270000457763672,{"date":537,"close":500},"2025-12-18",{"date":539,"close":540},"2025-12-19",20.600000381469727,{"date":542,"close":121},"2025-12-22",{"date":544,"close":540},"2025-12-23",{"date":546,"close":547},"2025-12-24",20.93000030517578,{"date":549,"close":550},"2025-12-26",21.020000457763672,{"date":552,"close":553},"2025-12-29",20.920000076293945,{"date":555,"close":556},"2025-12-30",20.799999237060547,{"date":558,"close":559},"2025-12-31",20.540000915527344,{"date":561,"close":497},"2026-01-02",{"date":563,"close":564},"2026-01-05",20.719999313354492,{"date":566,"close":567},"2026-01-06",20.889999389648438,{"date":569,"close":497},"2026-01-07",{"date":571,"close":572},"2026-01-08",21.06999969482422,{"date":574,"close":575},"2026-01-09",20.969999313354492,{"date":577,"close":578},"2026-01-12",20.90999984741211,{"date":580,"close":581},"2026-01-13",20.790000915527344,{"date":583,"close":584},"2026-01-14",21.010000228881836,{"date":586,"close":587},"2026-01-15",20.959999084472656,{"date":589,"close":590},"2026-01-16",21.049999237060547,{"date":592,"close":593},"2026-01-20",20.850000381469727,{"date":595,"close":121},"2026-01-21",{"date":597,"close":363},"2026-01-22",{"date":599,"close":399},"2026-01-23",{"date":601,"close":178},"2026-01-26",{"date":603,"close":604},"2026-01-27",19.700000762939453,{"date":606,"close":151},"2026-01-28",{"date":608,"close":508},"2026-01-29",{"date":610,"close":335},"2026-01-30",{"date":612,"close":462},"2026-02-02",{"date":614,"close":332},"2026-02-03",{"date":616,"close":617},"2026-02-04",20.75,{"date":619,"close":620},"2026-02-05",21,{"date":622,"close":623},"2026-02-06",20.979999542236328,{"date":625,"close":620},"2026-02-09",{"date":627,"close":628},"2026-02-10",21.43000030517578,{"date":630,"close":559},"2026-02-11",{"date":632,"close":363},"2026-02-12",{"date":634,"close":635},"2026-02-13",20.59000015258789,{"date":637,"close":559},"2026-02-17",{"date":639,"close":640},"2026-02-18",20.280000686645508,{"date":642,"close":643},"2026-02-19",20,{"date":645,"close":640},"2026-02-20",{"date":647,"close":648},"2026-02-23",20.559999465942383,{"date":650,"close":651},"2026-02-24",20.479999542236328,{"date":653,"close":654},"2026-02-25",20.530000686645508,{"date":656,"close":657},"2026-02-26",20.770000457763672,{"date":659,"close":553},"2026-02-27",{"date":661,"close":662},"2026-03-02",20.989999771118164,{"date":664,"close":620},"2026-03-03",{"date":666,"close":667},"2026-03-04",21.309999465942383,{"date":669,"close":670},"2026-03-05",21.3799991607666,{"date":672,"close":593},"2026-03-06",{"date":674,"close":675},"2026-03-09",20.739999771118164,{"date":677,"close":678},"2026-03-10",20.700000762939453,{"date":680,"close":635},"2026-03-11",{"date":682,"close":683},"2026-03-12",20.440000534057617,{"date":685,"close":360},"2026-03-13",{"date":687,"close":688},"2026-03-16",20.389999389648438,{"date":690,"close":691},"2026-03-17",20.65999984741211,{"date":693,"close":385},"2026-03-18",{"date":695,"close":696},"2026-03-19",20.260000228881836,{"date":698,"close":354},"2026-03-20",{"date":700,"close":701},"2026-03-23",19.420000076293945,{"date":703,"close":451},"2026-03-24",{"date":705,"close":416},"2026-03-25",{"date":707,"close":172},"2026-03-26",{"date":709,"close":268},"2026-03-27",{"date":711,"close":261},"2026-03-30",{"date":713,"close":202},"2026-03-31",{"date":715,"close":716},"2026-04-01",19.25,{"date":718,"close":701},"2026-04-02",{"date":720,"close":721},"2026-04-06",19.43000030517578,{"date":723,"close":127},"2026-04-07",{"date":725,"close":472},"2026-04-08",{"date":727,"close":371},"2026-04-09",{"date":729,"close":730},"2026-04-10",20.729999542236328,{"date":732,"close":617},"2026-04-13",{"date":734,"close":575},"2026-04-14",{"date":736,"close":737},"2026-04-15",21.1299991607666,{"date":739,"close":740},"2026-04-16",21.270000457763672,{"date":742,"close":743},"2026-04-17",21.729999542236328,{"date":745,"close":746},"2026-04-20",21.399999618530273,{"date":748,"close":749},"2026-04-21",21.09000015258789,{"date":751,"close":752},"2026-04-22",20.760000228881836,{"date":754,"close":755},"2026-04-23",20.940000534057617,{"date":757,"close":578},"2026-04-24",{"date":759,"close":760},"2026-04-27",21.239999771118164,{"date":762,"close":763},"2026-04-28",21.200000762939453,{"date":765,"close":766},"2026-04-29",21.649999618530273,{"date":768,"close":769},"2026-04-30",21.6200008392334,{"date":771,"close":772},"2026-05-01",21.510000228881836,{"date":774,"close":775},"2026-05-04",21.709999084472656,{"date":777,"close":778},"2026-05-05",21.989999771118164,{"date":74,"close":780},22.15999984741211,{"date":782,"close":783},"2026-05-07",21.940000534057617,{"date":785,"close":786},"2026-05-08",21.770000457763672,{"date":788,"close":789},"2026-05-11",21.790000915527344,{"date":791,"close":792},"2026-05-12",21.59000015258789,{"date":47,"close":794},21.149999618530273,{"date":796,"close":797},"2026-05-14",21.170000076293945,{"date":799,"close":578},"2026-05-15",{"date":801,"close":802},"2026-05-18",21.040000915527344,{"date":804,"close":805},"2026-05-19",21.1200008392334,{"date":807,"close":808},"2026-05-20",21.420000076293945,{"date":810,"close":811},"2026-05-21",21.81999969482422,{"date":813,"close":814},"2026-05-22",21.959999084472656,{"date":816,"close":817},"2026-05-26",22.34000015258789,{"date":819,"close":820},"2026-05-27",22.309999465942383,{"date":822,"close":823},"2026-05-28",22.440000534057617,{"date":825,"close":826},"2026-05-29",22.020000457763672,{"date":828,"close":829},"2026-06-01",21.700000762939453,{"date":831,"close":832},"2026-06-02",21.90999984741211,{"date":834,"close":835},"2026-06-03",21.780000686645508,{"date":837,"close":783},"2026-06-04",{"date":839,"close":840},"2026-06-05",22.399999618530273,{"date":842,"close":843},"2026-06-08",22.190000534057617,{"date":845,"close":846},"2026-06-09",22.530000686645508,{"date":848,"close":746},"2026-06-10",{"date":850,"close":851},"2026-06-11",21.969999313354492,{"date":853,"close":854},"2026-06-12",22.09000015258789,{"date":856,"close":857},"2026-06-15",21.719999313354492,{"date":859,"close":775},"2026-06-16",{"date":861,"close":797},"2026-06-17",{"date":863,"close":737},"2026-06-18",{"date":865,"close":866},"2026-06-22",21.25,{"date":868,"close":869},"2026-06-23",21.65999984741211,{"date":871,"close":872},"2026-06-24",21.84000015258789,{"date":874,"close":875},"2026-06-25",21.690000534057617,{"date":877,"close":878},"2026-06-26",21.8799991607666,{"date":880,"close":881},"2026-06-29",21.440000534057617,{"date":883,"close":578},"2026-06-30",{"date":885,"close":590},"2026-07-01",{"date":887,"close":740},"2026-07-02",{"date":889,"close":667},"2026-07-06",{"date":891,"close":808},"2026-07-07",{"date":893,"close":667},"2026-07-08",{"date":895,"close":866},"2026-07-09",{"date":897,"close":898},"2026-07-10",21.290000915527344,{"date":900,"close":901},"2026-07-13",21.34000015258789,{"date":903,"close":904},"2026-07-14",21.360000610351562,{"date":906,"close":907},"2026-07-15",21.389999389648438,{"date":909,"close":910},"2026-07-16",22.1299991607666,{"date":912,"close":913},"2026-07-17",22.459999084472656,{"date":915,"close":916},"2026-07-20",22.360000610351562,{"date":918,"close":919},"2026-07-21",22.719999313354492,{"date":921,"close":820},"2026-07-22",{"date":923,"close":778},"2026-07-23",{"date":925,"close":926},"2026-07-24",22.3799991607666,{"date":928,"close":929},"2026-07-27",22.389999389648438,{"date":931,"close":932},"2026-07-28",22.139999389648438,{"date":934,"close":935},"2026-07-29",22.6299991607666,{"date":937,"close":938},"2026-07-30",22.43000030517578,{"date":940,"close":941},"2026-07-31",22.469999313354492,{"date":943,"close":944},"2026-08-03",22.350000381469727,{"date":946,"close":869},"2026-08-04",{"date":948,"close":949},"2026-08-05",21.489999771118164,{"date":951,"close":952},"2026-08-06",20.709999084472656,{"date":108,"close":954},20.649999618530273,{"count":956,"fetchedAt":957,"source":958},6,"2026-09-12T13:46:23.562Z","sqlite",{"data":960,"meta":962},{"value":25,"quality":961,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":963,"fetchedAt":964,"source":958},1,"2026-09-12T13:46:23.563Z",{"data":966,"meta":978},{"ticker":32,"ceo":967,"industry":968,"fullTimeEmployees":969,"ipoDate":970,"country":971,"state":972,"city":973,"website":974,"exchangeShort":25,"marketCap":25,"beta":975,"range52w":976,"fetchedAt":977},"Kenneth F. Bernstein","REIT - Retail",109,"1993-05-27","US","NY","Rye","https:\u002F\u002Fwww.acadiarealty.com",1.123,"18.14-22.9","2026-07-23T11:04:16.903Z",{"count":963,"fetchedAt":964,"source":958},{"data":980,"meta":1011},{"ticker":32,"points":981},[982,987,991,995,999,1003,1007],{"ticker":32,"fiscalQuarter":983,"reportDate":984,"fiscalPeriodEnd":984,"epsActual":985,"epsEstimated":986,"time":25},"2025Q2","2025-04-29",0.0105,0.07083,{"ticker":32,"fiscalQuarter":988,"reportDate":273,"fiscalPeriodEnd":273,"epsActual":989,"epsEstimated":990,"time":25},"2025Q3",0.32,0.08852,{"ticker":32,"fiscalQuarter":992,"reportDate":445,"fiscalPeriodEnd":445,"epsActual":993,"epsEstimated":994,"time":25},"2025Q4",0.33,0.08318,{"ticker":32,"fiscalQuarter":996,"reportDate":627,"fiscalPeriodEnd":627,"epsActual":997,"epsEstimated":998,"time":25},"2026Q1",0.34,0.08529,{"ticker":32,"fiscalQuarter":1000,"reportDate":762,"fiscalPeriodEnd":762,"epsActual":1001,"epsEstimated":1002,"time":25},"2026Q2",0.22,0.045,{"ticker":32,"fiscalQuarter":1004,"reportDate":931,"fiscalPeriodEnd":931,"epsActual":1005,"epsEstimated":1006,"time":25},"2026Q3",0.04802,0.04528,{"ticker":32,"fiscalQuarter":1008,"reportDate":1009,"fiscalPeriodEnd":1009,"epsActual":25,"epsEstimated":1010,"time":25},"2026Q4","2026-10-27",0.0663,{"count":963,"fetchedAt":964,"source":958},{"data":1013,"meta":1827},{"congressTrades":1014,"insiderTrades":1032,"priceHistory":1039,"ticker":32},[1015],{"amountLabel":1016,"amountMax":1017,"amountMid":1018,"amountMin":1019,"assetDescription":30,"assetType":1020,"chamber":1021,"district":1022,"disclosureDate":1023,"filingId":1024,"ingestedAt":1025,"memberName":1026,"memberSlug":1027,"owner":1028,"party":40,"sourceLink":1029,"ticker":32,"transactionDate":1030,"type":1031},"$1,001 - $15,000",15000,8001,1001,"Stock","house","NY10","2023-05-19","daniel-goldman|AKR|2023-04-10|Sale|$1,001 - $15,000||Stock","2026-09-05T19:25:41.705Z","Daniel Goldman","daniel-goldman","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022948.pdf","2023-04-10","Sale",[1033,1034,1035,1036,1037,1038],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":52,"sharesOwnedAfter":64,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":66,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":74},[1040,1042,1045,1048,1051,1053,1056,1058,1061,1064,1067,1070,1073,1075,1077,1079,1082,1084,1086,1088,1090,1093,1096,1099,1101,1104,1107,1110,1112,1115,1117,1119,1121,1123,1125,1127,1130,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1277,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1321,1323,1326,1329,1331,1334,1337,1340,1343,1345,1347,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1442,1445,1448,1451,1453,1456,1458,1460,1463,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1549,1551,1553,1555,1557,1559,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1573,1574,1575,1576,1577,1578,1579,1580,1581,1582,1583,1584,1585,1586,1587,1588,1589,1590,1591,1592,1593,1594,1595,1596,1597,1598,1599,1600,1601,1602,1603,1604,1605,1606,1607,1608,1609,1610,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826],{"date":1041,"close":467},"2021-09-17",{"date":1043,"close":1044},"2021-09-24",20.43000030517578,{"date":1046,"close":1047},"2021-10-01",21.299999237060547,{"date":1049,"close":1050},"2021-10-08",21.549999237060547,{"date":1052,"close":938},"2021-10-15",{"date":1054,"close":1055},"2021-10-22",22.540000915527344,{"date":1057,"close":670},"2021-10-29",{"date":1059,"close":1060},"2021-11-05",23.100000381469727,{"date":1062,"close":1063},"2021-11-12",22.299999237060547,{"date":1065,"close":1066},"2021-11-19",22.110000610351562,{"date":1068,"close":1069},"2021-11-26",21.190000534057617,{"date":1071,"close":1072},"2021-12-03",21.030000686645508,{"date":1074,"close":746},"2021-12-10",{"date":1076,"close":651},"2021-12-17",{"date":1078,"close":670},"2021-12-23",{"date":1080,"close":1081},"2021-12-31",21.829999923706055,{"date":1083,"close":843},"2022-01-07",{"date":1085,"close":913},"2022-01-14",{"date":1087,"close":475},"2022-01-21",{"date":1089,"close":440},"2022-01-28",{"date":1091,"close":1092},"2022-02-04",19.170000076293945,{"date":1094,"close":1095},"2022-02-11",19.860000610351562,{"date":1097,"close":1098},"2022-02-18",21.260000228881836,{"date":1100,"close":835},"2022-02-25",{"date":1102,"close":1103},"2022-03-04",21.979999542236328,{"date":1105,"close":1106},"2022-03-11",21.579999923706055,{"date":1108,"close":1109},"2022-03-18",22,{"date":1111,"close":743},"2022-03-25",{"date":1113,"close":1114},"2022-04-01",21.760000228881836,{"date":1116,"close":657},"2022-04-08",{"date":1118,"close":1069},"2022-04-14",{"date":1120,"close":1072},"2022-04-22",{"date":1122,"close":553},"2022-04-29",{"date":1124,"close":332},"2022-05-06",{"date":1126,"close":407},"2022-05-13",{"date":1128,"close":1129},"2022-05-20",18.200000762939453,{"date":1131,"close":399},"2022-05-27",{"date":1133,"close":421},"2022-06-03",{"date":1135,"close":1136},"2022-06-10",17.889999389648438,{"date":1138,"close":1139},"2022-06-17",15.890000343322754,{"date":1141,"close":1142},"2022-06-24",16.190000534057617,{"date":1144,"close":1145},"2022-07-01",16.15999984741211,{"date":1147,"close":1148},"2022-07-08",15.6899995803833,{"date":1150,"close":1151},"2022-07-15",16,{"date":1153,"close":1154},"2022-07-22",16.600000381469727,{"date":1156,"close":1157},"2022-07-29",17.1299991607666,{"date":1159,"close":1160},"2022-08-05",16.200000762939453,{"date":1162,"close":1163},"2022-08-12",17.799999237060547,{"date":1165,"close":1166},"2022-08-19",17.190000534057617,{"date":1168,"close":1154},"2022-08-26",{"date":1170,"close":1171},"2022-09-02",15.869999885559082,{"date":1173,"close":1174},"2022-09-09",16.459999084472656,{"date":1176,"close":1177},"2022-09-16",15.329999923706055,{"date":1179,"close":1180},"2022-09-23",13.75,{"date":1182,"close":1183},"2022-09-30",12.619999885559082,{"date":1185,"close":1186},"2022-10-07",12.470000267028809,{"date":1188,"close":1189},"2022-10-14",12.770000457763672,{"date":1191,"close":1192},"2022-10-21",13.020000457763672,{"date":1194,"close":1195},"2022-10-28",13.970000267028809,{"date":1197,"close":1198},"2022-11-04",14.149999618530273,{"date":1200,"close":1201},"2022-11-11",15.109999656677246,{"date":1203,"close":1204},"2022-11-18",14.899999618530273,{"date":1206,"close":1207},"2022-11-25",15.180000305175781,{"date":1209,"close":1210},"2022-12-02",15.15999984741211,{"date":1212,"close":1213},"2022-12-09",14.699999809265137,{"date":1215,"close":1216},"2022-12-16",14.279999732971191,{"date":1218,"close":1219},"2022-12-23",14.300000190734863,{"date":1221,"close":1222},"2022-12-30",14.350000381469727,{"date":1224,"close":1225},"2023-01-06",14.520000457763672,{"date":1227,"close":1228},"2023-01-13",15.0600004196167,{"date":1230,"close":1231},"2023-01-20",14.970000267028809,{"date":1233,"close":1234},"2023-01-27",15.609999656677246,{"date":1236,"close":1237},"2023-02-03",15.699999809265137,{"date":1239,"close":1240},"2023-02-10",15,{"date":1242,"close":1210},"2023-02-17",{"date":1244,"close":1245},"2023-02-24",14.579999923706055,{"date":1247,"close":1248},"2023-03-03",14.59000015258789,{"date":1250,"close":1251},"2023-03-10",13.180000305175781,{"date":1253,"close":1254},"2023-03-17",13.0600004196167,{"date":1256,"close":1257},"2023-03-24",13.270000457763672,{"date":1259,"close":1260},"2023-03-31",13.949999809265137,{"date":1262,"close":1263},"2023-04-06",13.6899995803833,{"date":1265,"close":1192},"2023-04-14",{"date":1267,"close":1268},"2023-04-21",13.399999618530273,{"date":1270,"close":1271},"2023-04-28",13.510000228881836,{"date":1273,"close":1274},"2023-05-05",13.470000267028809,{"date":1276,"close":1251},"2023-05-12",{"date":1023,"close":1278},12.720000267028809,{"date":1280,"close":1281},"2023-05-26",12.819999694824219,{"date":1283,"close":1284},"2023-06-02",13.449999809265137,{"date":1286,"close":1287},"2023-06-09",14.40999984741211,{"date":1289,"close":1290},"2023-06-16",14.479999542236328,{"date":1292,"close":1274},"2023-06-23",{"date":1294,"close":1295},"2023-06-30",14.390000343322754,{"date":1297,"close":1298},"2023-07-07",14.569999694824219,{"date":1300,"close":1301},"2023-07-14",15.039999961853027,{"date":1303,"close":1304},"2023-07-21",15.579999923706055,{"date":1306,"close":1307},"2023-07-28",15.550000190734863,{"date":1309,"close":1310},"2023-08-04",16.09000015258789,{"date":1312,"close":1148},"2023-08-11",{"date":1314,"close":1315},"2023-08-18",14.649999618530273,{"date":1317,"close":1318},"2023-08-25",14.380000114440918,{"date":1320,"close":1231},"2023-09-01",{"date":1322,"close":1210},"2023-09-08",{"date":1324,"close":1325},"2023-09-15",16.010000228881836,{"date":1327,"close":1328},"2023-09-22",14.739999771118164,{"date":1330,"close":1222},"2023-09-29",{"date":1332,"close":1333},"2023-10-06",13.65999984741211,{"date":1335,"close":1336},"2023-10-13",13.960000038146973,{"date":1338,"close":1339},"2023-10-20",13.770000457763672,{"date":1341,"close":1342},"2023-10-27",13.430000305175781,{"date":1344,"close":1177},"2023-11-03",{"date":1346,"close":1318},"2023-11-10",{"date":1348,"close":1240},"2023-11-17",{"date":1350,"close":1351},"2023-11-24",14.869999885559082,{"date":1353,"close":1148},"2023-12-01",{"date":1355,"close":1356},"2023-12-08",15.8100004196167,{"date":1358,"close":1359},"2023-12-15",16.940000534057617,{"date":1361,"close":1362},"2023-12-22",17.010000228881836,{"date":1364,"close":1365},"2023-12-29",16.989999771118164,{"date":1367,"close":1368},"2024-01-05",16.81999969482422,{"date":1370,"close":1371},"2024-01-12",17.170000076293945,{"date":1373,"close":1374},"2024-01-19",16.8799991607666,{"date":1376,"close":1377},"2024-01-26",17.489999771118164,{"date":1379,"close":1380},"2024-02-02",16.889999389648438,{"date":1382,"close":1383},"2024-02-09",16.90999984741211,{"date":1385,"close":1386},"2024-02-16",16.850000381469727,{"date":1388,"close":1389},"2024-02-23",16.559999465942383,{"date":1391,"close":1392},"2024-03-01",16.729999542236328,{"date":1394,"close":1395},"2024-03-08",16.510000228881836,{"date":1397,"close":1398},"2024-03-15",16.170000076293945,{"date":1400,"close":1401},"2024-03-22",16.440000534057617,{"date":1403,"close":1362},"2024-03-28",{"date":1405,"close":1406},"2024-04-05",16.530000686645508,{"date":1408,"close":1409},"2024-04-12",17.100000381469727,{"date":1411,"close":1412},"2024-04-19",17.049999237060547,{"date":1414,"close":1415},"2024-04-26",17.31999969482422,{"date":1417,"close":1418},"2024-05-03",16.920000076293945,{"date":1420,"close":1421},"2024-05-10",17.030000686645508,{"date":1423,"close":1424},"2024-05-17",17.290000915527344,{"date":1426,"close":1427},"2024-05-24",16.360000610351562,{"date":1429,"close":1430},"2024-05-31",17.239999771118164,{"date":1432,"close":1421},"2024-06-07",{"date":1434,"close":1435},"2024-06-14",17.299999237060547,{"date":1437,"close":1438},"2024-06-21",17.350000381469727,{"date":1440,"close":1441},"2024-06-28",17.920000076293945,{"date":1443,"close":1444},"2024-07-05",18.329999923706055,{"date":1446,"close":1447},"2024-07-12",19.190000534057617,{"date":1449,"close":1450},"2024-07-19",20.030000686645508,{"date":1452,"close":683},"2024-07-26",{"date":1454,"close":1455},"2024-08-02",21.479999542236328,{"date":1457,"close":1050},"2024-08-09",{"date":1459,"close":670},"2024-08-16",{"date":1461,"close":1462},"2024-08-23",22.3700008392334,{"date":1464,"close":1465},"2024-08-30",22.510000228881836,{"date":1467,"close":843},"2024-09-06",{"date":1469,"close":1470},"2024-09-13",22.969999313354492,{"date":1472,"close":1473},"2024-09-20",22.709999084472656,{"date":1475,"close":1476},"2024-09-27",23.15999984741211,{"date":1478,"close":1479},"2024-10-04",23,{"date":1481,"close":1482},"2024-10-11",23.559999465942383,{"date":1484,"close":1485},"2024-10-18",24.739999771118164,{"date":1487,"close":1488},"2024-10-25",24.010000228881836,{"date":1490,"close":1491},"2024-11-01",24.200000762939453,{"date":1493,"close":1494},"2024-11-08",25,{"date":1496,"close":1497},"2024-11-15",24.600000381469727,{"date":1499,"close":1500},"2024-11-22",25.219999313354492,{"date":1502,"close":1503},"2024-11-29",25.850000381469727,{"date":1505,"close":1506},"2024-12-06",25.510000228881836,{"date":1508,"close":1509},"2024-12-13",25.350000381469727,{"date":1511,"close":1512},"2024-12-20",23.889999389648438,{"date":1514,"close":1515},"2024-12-27",23.989999771118164,{"date":1517,"close":1518},"2025-01-03",24.020000457763672,{"date":1520,"close":1103},"2025-01-10",{"date":1522,"close":1523},"2025-01-17",22.649999618530273,{"date":1525,"close":1526},"2025-01-24",22.959999084472656,{"date":1528,"close":1529},"2025-01-31",23.040000915527344,{"date":1531,"close":1532},"2025-02-07",23.479999542236328,{"date":1534,"close":1535},"2025-02-14",23.8799991607666,{"date":1537,"close":1538},"2025-02-21",22.760000228881836,{"date":1540,"close":1541},"2025-02-28",23.059999465942383,{"date":1543,"close":1465},"2025-03-07",{"date":1545,"close":1546},"2025-03-14",21.329999923706055,{"date":1548,"close":749},"2025-03-21",{"date":1550,"close":1072},"2025-03-28",{"date":1552,"close":1444},"2025-04-04",{"date":1554,"close":211},"2025-04-11",{"date":1556,"close":382},"2025-04-17",{"date":1558,"close":118},"2025-04-25",{"date":1560,"close":508},"2025-05-02",{"date":117,"close":118},{"date":132,"close":133},{"date":147,"close":148},{"date":159,"close":160},{"date":174,"close":175},{"date":189,"close":190},{"date":198,"close":199},{"date":213,"close":211},{"date":224,"close":225},{"date":239,"close":240},{"date":254,"close":255},{"date":267,"close":268},{"date":280,"close":281},{"date":289,"close":163},{"date":291,"close":292},{"date":294,"close":240},{"date":296,"close":297},{"date":299,"close":205},{"date":301,"close":302},{"date":304,"close":148},{"date":306,"close":199},{"date":308,"close":309},{"date":311,"close":312},{"date":314,"close":315},{"date":317,"close":318},{"date":320,"close":321},{"date":323,"close":324},{"date":326,"close":118},{"date":328,"close":329},{"date":331,"close":332},{"date":334,"close":335},{"date":337,"close":338},{"date":340,"close":341},{"date":343,"close":136},{"date":345,"close":346},{"date":348,"close":139},{"date":350,"close":351},{"date":353,"close":354},{"date":356,"close":357},{"date":359,"close":360},{"date":362,"close":363},{"date":365,"close":360},{"date":367,"close":368},{"date":370,"close":371},{"date":373,"close":133},{"date":375,"close":376},{"date":378,"close":379},{"date":381,"close":382},{"date":384,"close":385},{"date":387,"close":376},{"date":389,"close":368},{"date":391,"close":360},{"date":393,"close":371},{"date":395,"close":396},{"date":398,"close":399},{"date":401,"close":402},{"date":404,"close":139},{"date":406,"close":407},{"date":409,"close":410},{"date":412,"close":413},{"date":415,"close":416},{"date":418,"close":166},{"date":420,"close":421},{"date":423,"close":424},{"date":426,"close":427},{"date":429,"close":430},{"date":432,"close":427},{"date":434,"close":435},{"date":437,"close":127},{"date":439,"close":440},{"date":442,"close":443},{"date":445,"close":202},{"date":447,"close":448},{"date":450,"close":451},{"date":453,"close":454},{"date":456,"close":457},{"date":459,"close":357},{"date":461,"close":462},{"date":464,"close":329},{"date":466,"close":467},{"date":469,"close":435},{"date":471,"close":472},{"date":474,"close":475},{"date":477,"close":478},{"date":480,"close":475},{"date":482,"close":483},{"date":485,"close":382},{"date":487,"close":410},{"date":489,"close":184},{"date":491,"close":360},{"date":493,"close":494},{"date":496,"close":497},{"date":499,"close":500},{"date":502,"close":503},{"date":505,"close":124},{"date":507,"close":508},{"date":510,"close":407},{"date":512,"close":513},{"date":515,"close":516},{"date":518,"close":519},{"date":521,"close":127},{"date":523,"close":346},{"date":525,"close":494},{"date":527,"close":338},{"date":529,"close":530},{"date":532,"close":508},{"date":534,"close":535},{"date":537,"close":500},{"date":539,"close":540},{"date":542,"close":121},{"date":544,"close":540},{"date":546,"close":547},{"date":549,"close":550},{"date":552,"close":553},{"date":555,"close":556},{"date":558,"close":559},{"date":561,"close":497},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":497},{"date":571,"close":572},{"date":574,"close":575},{"date":577,"close":578},{"date":580,"close":581},{"date":583,"close":584},{"date":586,"close":587},{"date":589,"close":590},{"date":592,"close":593},{"date":595,"close":121},{"date":597,"close":363},{"date":599,"close":399},{"date":601,"close":178},{"date":603,"close":604},{"date":606,"close":151},{"date":608,"close":508},{"date":610,"close":335},{"date":612,"close":462},{"date":614,"close":332},{"date":616,"close":617},{"date":619,"close":620},{"date":622,"close":623},{"date":625,"close":620},{"date":627,"close":628},{"date":630,"close":559},{"date":632,"close":363},{"date":634,"close":635},{"date":637,"close":559},{"date":639,"close":640},{"date":642,"close":643},{"date":645,"close":640},{"date":647,"close":648},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":657},{"date":659,"close":553},{"date":661,"close":662},{"date":664,"close":620},{"date":666,"close":667},{"date":669,"close":670},{"date":672,"close":593},{"date":674,"close":675},{"date":677,"close":678},{"date":680,"close":635},{"date":682,"close":683},{"date":685,"close":360},{"date":687,"close":688},{"date":690,"close":691},{"date":693,"close":385},{"date":695,"close":696},{"date":698,"close":354},{"date":700,"close":701},{"date":703,"close":451},{"date":705,"close":416},{"date":707,"close":172},{"date":709,"close":268},{"date":711,"close":261},{"date":713,"close":202},{"date":715,"close":716},{"date":718,"close":701},{"date":720,"close":721},{"date":723,"close":127},{"date":725,"close":472},{"date":727,"close":371},{"date":729,"close":730},{"date":732,"close":617},{"date":734,"close":575},{"date":736,"close":737},{"date":739,"close":740},{"date":742,"close":743},{"date":745,"close":746},{"date":748,"close":749},{"date":751,"close":752},{"date":754,"close":755},{"date":757,"close":578},{"date":759,"close":760},{"date":762,"close":763},{"date":765,"close":766},{"date":768,"close":769},{"date":771,"close":772},{"date":774,"close":775},{"date":777,"close":778},{"date":74,"close":780},{"date":782,"close":783},{"date":785,"close":786},{"date":788,"close":789},{"date":791,"close":792},{"date":47,"close":794},{"date":796,"close":797},{"date":799,"close":578},{"date":801,"close":802},{"date":804,"close":805},{"date":807,"close":808},{"date":810,"close":811},{"date":813,"close":814},{"date":816,"close":817},{"date":819,"close":820},{"date":822,"close":823},{"date":825,"close":826},{"date":828,"close":829},{"date":831,"close":832},{"date":834,"close":835},{"date":837,"close":783},{"date":839,"close":840},{"date":842,"close":843},{"date":845,"close":846},{"date":848,"close":746},{"date":850,"close":851},{"date":853,"close":854},{"date":856,"close":857},{"date":859,"close":775},{"date":861,"close":797},{"date":863,"close":737},{"date":865,"close":866},{"date":868,"close":869},{"date":871,"close":872},{"date":874,"close":875},{"date":877,"close":878},{"date":880,"close":881},{"date":883,"close":578},{"date":885,"close":590},{"date":887,"close":740},{"date":889,"close":667},{"date":891,"close":808},{"date":893,"close":667},{"date":895,"close":866},{"date":897,"close":898},{"date":900,"close":901},{"date":903,"close":904},{"date":906,"close":907},{"date":909,"close":910},{"date":912,"close":913},{"date":915,"close":916},{"date":918,"close":919},{"date":921,"close":820},{"date":923,"close":778},{"date":925,"close":926},{"date":928,"close":929},{"date":931,"close":932},{"date":934,"close":935},{"date":937,"close":938},{"date":940,"close":941},{"date":943,"close":944},{"date":946,"close":869},{"date":948,"close":949},{"date":951,"close":952},{"date":108,"close":954},{"count":963,"fetchedAt":1828,"source":958},"2026-09-12T13:46:23.569Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1830},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1832},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1789220783520]