[{"data":1,"prerenderedAt":1421},["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-ARI":25,"$fgQ2e_AUtYSMnsKgQZeQwwFO5EuCSDzMc_HrfmZTKKEk":26,"ticker-mcap-ARI":187,"ticker-profile-ARI":197,"ticker-earnings-ARI":210,"ticker-congress-ARI":215,"i-lucide:info":1419},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1467760","Apollo Commercial Real Estate Finance, Inc.","Real Estate","ARI",[34,50,57,68,79,84,89,93,98,102,107,120,128,135,140,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-08-27T00:00:00.000Z","0001193125-26-371304-0","4","2026-08-25","SALVATI MICHAEL","","I",6.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280439\u002F000119312526371304\u002F0001193125-26-371304-index.htm",835,5728.1,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":52,"pricePerShare":42,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":38,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001193125-26-371304-1","D",125,162417,857.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":40,"ownershipType":52,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"2026-05-15T22:56:17.000Z","0001193125-26-227404-0","Whonder Carmencita N.M.",10.9299,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866650\u002F000119312526227404\u002F0001193125-26-227404-index.htm",4574,24799,49993.3626,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-04-03T00:00:00.000Z","0001193125-26-142255-0","Carlton Pamela G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1449984\u002F000119312526142255\u002F0001193125-26-142255-index.htm",9587,49274,"A","2026-04-01","Stock award","non-discretionary",{"cik":29,"filedAt":69,"filingId":80,"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":81,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":82,"shares":73,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001193125-26-142229-0","Romando Brenna Haysom","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802210\u002F000119312526142229\u002F0001193125-26-142229-index.htm",90534.29,{"cik":29,"filedAt":69,"filingId":85,"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":86,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":87,"shares":73,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001193125-26-142238-0","Kasdin Robert A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441238\u002F000119312526142238\u002F0001193125-26-142238-index.htm",114628,{"cik":29,"filedAt":69,"filingId":90,"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":60,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":91,"shares":73,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001193125-26-142257-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866650\u002F000119312526142257\u002F0001193125-26-142257-index.htm",29373,{"cik":29,"filedAt":69,"filingId":94,"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":95,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":96,"shares":73,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001193125-26-142221-0","Prince Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590057\u002F000119312526142221\u002F0001193125-26-142221-index.htm",60903,{"cik":29,"filedAt":69,"filingId":99,"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":39,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":100,"shares":73,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001193125-26-142249-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280439\u002F000119312526142249\u002F0001193125-26-142249-index.htm",162542,{"cik":29,"filedAt":69,"filingId":103,"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":104,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":105,"shares":73,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"0001193125-26-142260-0","BIDERMAN MARK C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1263606\u002F000119312526142260\u002F0001193125-26-142260-index.htm",70374,{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":78},"2026-02-03T00:00:00.000Z","0001193125-26-035862-0","ROTHSTEIN STUART","President & CEO",10.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1128865\u002F000119312526035862\u002F0001193125-26-035862-index.htm",61485,277676,656659.7999999999,"F","2026-01-30","Tax withholding",{"cik":29,"filedAt":108,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":52,"pricePerShare":112,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":78},"0001193125-26-035865-0","Mironova Anastasia G.","CFO, Treasurer and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920244\u002F000119312526035865\u002F0001193125-26-035865-index.htm",6385,75281,68191.8,{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":75,"transactionDate":134,"intentLabel":77,"signalQuality":78},"2026-01-02T00:00:00.000Z","0001193125-26-000971-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1128865\u002F000119312526000971\u002F0001193125-26-000971-index.htm",109452,339161,"2025-12-30",{"cik":29,"filedAt":129,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":75,"transactionDate":134,"intentLabel":77,"signalQuality":78},"0001193125-26-000974-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920244\u002F000119312526000974\u002F0001193125-26-000974-index.htm",34825,81666,{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":148,"intentLabel":149,"signalQuality":150,"insiderHistory":151},"2025-12-16T00:00:00.000Z","0001193125-25-321173-0",10.1616,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1128865\u002F000119312525321173\u002F0001193125-25-321173-index.htm",52072,229709,529134.8352,"2025-12-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":152,"isFirstFiling":6,"priorFilingDate":153},91,"2025-09-16T00:00:00.000Z",{"cik":29,"filedAt":153,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":156,"intentLabel":149,"signalQuality":150,"insiderHistory":162},"0001193125-25-205045-0","2025-09-15",10.7785,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1128865\u002F000119312525205045\u002F0001193125-25-205045-index.htm",52073,281781,561268.8304999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"EQIX","EQUINIX INC",{"ticker":169,"issuerName":170},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":172,"issuerName":173},"VTR","Ventas, Inc.",{"ticker":175,"issuerName":176},"IRM","IRON MOUNTAIN INC",{"ticker":178,"issuerName":179},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":181,"issuerName":182},"ACR","ACRES Commercial Realty Corp.",{"count":184,"fetchedAt":185,"source":186},16,"2026-08-31T17:04:32.249Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},878252824.822742,"fresh","2026-08-28",3,"2026-08-07",{"count":195,"fetchedAt":196,"source":186},1,"2026-08-31T17:04:32.250Z",{"data":198,"meta":209},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":4,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Stuart A. Rothstein","REIT - Mortgage","2009-09-24","US","NY","New York City","https:\u002F\u002Fwww.apolloreit.com",1.407,"9.49-11.24","2026-06-20T11:00:31.134Z",{"count":195,"fetchedAt":196,"source":186},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":195,"fetchedAt":214,"source":186},"2026-08-31T17:04:32.251Z",{"data":216,"meta":1417},{"congressTrades":217,"insiderTrades":218,"priceHistory":235,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":4,"totalValue":45,"transactionCode":46,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":52,"pricePerShare":42,"rawFilingUrl":43,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":38},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":40,"ownershipType":52,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":80,"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":81,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":82,"shares":73,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":85,"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":86,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":87,"shares":73,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":90,"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":60,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":91,"shares":73,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":94,"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":95,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":96,"shares":73,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":99,"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":39,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":100,"shares":73,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":103,"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":104,"ownerTitle":40,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":105,"shares":73,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":108,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":52,"pricePerShare":112,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":75,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":123,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":75,"transactionDate":134},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":148},{"cik":29,"filedAt":153,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":52,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":156},[236,239,242,245,248,251,254,257,260,263,266,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,518,521,524,527,530,533,536,539,541,544,547,550,553,555,558,561,563,565,568,570,573,576,578,580,583,585,588,590,593,596,599,601,604,606,609,612,615,618,620,623,626,628,630,632,635,638,641,644,647,650,653,656,658,661,664,667,670,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,724,726,729,732,734,737,740,743,746,749,752,754,757,759,762,764,766,769,772,775,778,781,784,787,790,792,795,797,800,803,806,809,811,814,816,819,821,824,826,829,832,834,837,839,842,845,848,850,852,855,857,859,862,865,868,871,874,876,878,881,883,886,888,890,893,896,899,901,903,906,909,912,914,916,919,921,924,926,929,931,933,935,937,939,942,944,947,949,952,954,956,958,960,963,965,967,970,972,975,977,979,981,984,986,988,990,992,994,997,999,1001,1004,1006,1008,1010,1011,1014,1016,1018,1021,1023,1025,1027,1030,1032,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1072,1075,1077,1079,1082,1084,1086,1088,1090,1093,1095,1098,1101,1103,1105,1108,1110,1112,1115,1118,1120,1123,1125,1127,1129,1131,1133,1136,1138,1141,1143,1145,1147,1149,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1171,1173,1175,1177,1179,1182,1185,1187,1190,1193,1195,1198,1200,1202,1204,1206,1209,1212,1215,1217,1220,1222,1224,1226,1228,1230,1232,1235,1238,1239,1241,1243,1246,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1286,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1313,1315,1318,1321,1323,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1379,1382,1385,1388,1391,1393,1395,1398,1400,1403,1406,1409,1411,1413,1415],{"date":237,"close":238},"2021-09-03",15.489999771118164,{"date":240,"close":241},"2021-09-10",14.8100004196167,{"date":243,"close":244},"2021-09-17",15.220000267028809,{"date":246,"close":247},"2021-09-24",15.260000228881836,{"date":249,"close":250},"2021-10-01",15.130000114440918,{"date":252,"close":253},"2021-10-08",15.119999885559082,{"date":255,"close":256},"2021-10-15",15.319999694824219,{"date":258,"close":259},"2021-10-22",15.5,{"date":261,"close":262},"2021-10-29",15.140000343322754,{"date":264,"close":265},"2021-11-05",15.640000343322754,{"date":267,"close":250},"2021-11-12",{"date":269,"close":270},"2021-11-19",14.199999809265137,{"date":272,"close":273},"2021-11-26",14.010000228881836,{"date":275,"close":276},"2021-12-03",13.5600004196167,{"date":278,"close":279},"2021-12-10",13.420000076293945,{"date":281,"close":282},"2021-12-17",12.979999542236328,{"date":284,"close":285},"2021-12-23",13.460000038146973,{"date":287,"close":288},"2021-12-31",13.15999984741211,{"date":290,"close":291},"2022-01-07",13.710000038146973,{"date":293,"close":294},"2022-01-14",14.020000457763672,{"date":296,"close":297},"2022-01-21",13.279999732971191,{"date":299,"close":300},"2022-01-28",13.289999961853027,{"date":302,"close":303},"2022-02-04",13.199999809265137,{"date":305,"close":306},"2022-02-11",12.65999984741211,{"date":308,"close":309},"2022-02-18",13.470000267028809,{"date":311,"close":312},"2022-02-25",13.010000228881836,{"date":314,"close":315},"2022-03-04",13.34000015258789,{"date":317,"close":318},"2022-03-11",13.390000343322754,{"date":320,"close":321},"2022-03-18",13.930000305175781,{"date":323,"close":324},"2022-03-25",14.329999923706055,{"date":326,"close":327},"2022-04-01",14.15999984741211,{"date":329,"close":330},"2022-04-08",13.40999984741211,{"date":332,"close":333},"2022-04-14",13.970000267028809,{"date":335,"close":336},"2022-04-22",13.359999656677246,{"date":338,"close":339},"2022-04-29",12.039999961853027,{"date":341,"close":342},"2022-05-06",12.4399995803833,{"date":344,"close":345},"2022-05-13",12.25,{"date":347,"close":348},"2022-05-20",11.9399995803833,{"date":350,"close":351},"2022-05-27",12.760000228881836,{"date":353,"close":354},"2022-06-03",12.420000076293945,{"date":356,"close":357},"2022-06-10",11.829999923706055,{"date":359,"close":360},"2022-06-17",9.760000228881836,{"date":362,"close":363},"2022-06-24",11.079999923706055,{"date":365,"close":366},"2022-07-01",10.84000015258789,{"date":368,"close":369},"2022-07-08",10.739999771118164,{"date":371,"close":372},"2022-07-15",10.630000114440918,{"date":374,"close":375},"2022-07-22",11.420000076293945,{"date":377,"close":378},"2022-07-29",12.779999732971191,{"date":380,"close":381},"2022-08-05",12.489999771118164,{"date":383,"close":384},"2022-08-12",13,{"date":386,"close":387},"2022-08-19",12.59000015258789,{"date":389,"close":390},"2022-08-26",12.460000038146973,{"date":392,"close":393},"2022-09-02",11.289999961853027,{"date":395,"close":396},"2022-09-09",11.380000114440918,{"date":398,"close":399},"2022-09-16",11.180000305175781,{"date":401,"close":402},"2022-09-23",10.25,{"date":404,"close":405},"2022-09-30",8.300000190734863,{"date":407,"close":408},"2022-10-07",8.470000267028809,{"date":410,"close":411},"2022-10-14",9.079999923706055,{"date":413,"close":414},"2022-10-21",9.5,{"date":416,"close":417},"2022-10-28",11.670000076293945,{"date":419,"close":420},"2022-11-04",11.109999656677246,{"date":422,"close":423},"2022-11-11",12.210000038146973,{"date":425,"close":426},"2022-11-18",11.859999656677246,{"date":428,"close":339},"2022-11-25",{"date":430,"close":431},"2022-12-02",12.109999656677246,{"date":433,"close":434},"2022-12-09",11.59000015258789,{"date":436,"close":437},"2022-12-16",11.149999618530273,{"date":439,"close":440},"2022-12-23",11.300000190734863,{"date":442,"close":443},"2022-12-30",10.760000228881836,{"date":445,"close":446},"2023-01-06",11.199999809265137,{"date":448,"close":449},"2023-01-13",11.739999771118164,{"date":451,"close":452},"2023-01-20",11.699999809265137,{"date":454,"close":455},"2023-01-27",12,{"date":457,"close":458},"2023-02-03",12.670000076293945,{"date":460,"close":461},"2023-02-10",11.729999542236328,{"date":463,"close":464},"2023-02-17",11.970000267028809,{"date":466,"close":467},"2023-02-24",11.5600004196167,{"date":469,"close":470},"2023-03-03",11.350000381469727,{"date":472,"close":473},"2023-03-10",10.069999694824219,{"date":475,"close":476},"2023-03-17",8.989999771118164,{"date":478,"close":479},"2023-03-24",9.140000343322754,{"date":481,"close":482},"2023-03-31",9.3100004196167,{"date":484,"close":485},"2023-04-06",9.069999694824219,{"date":487,"close":488},"2023-04-14",9.180000305175781,{"date":490,"close":491},"2023-04-21",9.479999542236328,{"date":493,"close":494},"2023-04-28",10.119999885559082,{"date":496,"close":497},"2023-05-05",9.520000457763672,{"date":499,"close":500},"2023-05-12",9.630000114440918,{"date":502,"close":503},"2023-05-19",10.09000015258789,{"date":505,"close":506},"2023-05-26",10.15999984741211,{"date":508,"close":509},"2023-06-02",10.729999542236328,{"date":511,"close":512},"2023-06-09",10.850000381469727,{"date":514,"close":515},"2023-06-16",11.3100004196167,{"date":517,"close":509},"2023-06-23",{"date":519,"close":520},"2023-06-30",11.319999694824219,{"date":522,"close":523},"2023-07-07",11.020000457763672,{"date":525,"close":526},"2023-07-14",11.75,{"date":528,"close":529},"2023-07-21",11.529999732971191,{"date":531,"close":532},"2023-07-28",11.890000343322754,{"date":534,"close":535},"2023-08-04",10.720000267028809,{"date":537,"close":538},"2023-08-11",10.75,{"date":540,"close":494},"2023-08-18",{"date":542,"close":543},"2023-08-25",10.380000114440918,{"date":545,"close":546},"2023-09-01",10.930000305175781,{"date":548,"close":549},"2023-09-08",10.6899995803833,{"date":551,"close":552},"2023-09-15",11.010000228881836,{"date":554,"close":543},"2023-09-22",{"date":556,"close":557},"2023-09-29",10.130000114440918,{"date":559,"close":560},"2023-10-06",9.850000381469727,{"date":562,"close":503},"2023-10-13",{"date":564,"close":414},"2023-10-20",{"date":566,"close":567},"2023-10-27",9.329999923706055,{"date":569,"close":509},"2023-11-03",{"date":571,"close":572},"2023-11-10",10.390000343322754,{"date":574,"close":575},"2023-11-17",10.779999732971191,{"date":577,"close":535},"2023-11-24",{"date":579,"close":420},"2023-12-01",{"date":581,"close":582},"2023-12-08",11.170000076293945,{"date":584,"close":431},"2023-12-15",{"date":586,"close":587},"2023-12-22",12.479999542236328,{"date":589,"close":449},"2023-12-29",{"date":591,"close":592},"2024-01-05",11.510000228881836,{"date":594,"close":595},"2024-01-12",11.710000038146973,{"date":597,"close":598},"2024-01-19",11.720000267028809,{"date":600,"close":526},"2024-01-26",{"date":602,"close":603},"2024-02-02",11.100000381469727,{"date":605,"close":369},"2024-02-09",{"date":607,"close":608},"2024-02-16",10.920000076293945,{"date":610,"close":611},"2024-02-23",10.970000267028809,{"date":613,"close":614},"2024-03-01",11.279999732971191,{"date":616,"close":617},"2024-03-08",11.039999961853027,{"date":619,"close":437},"2024-03-15",{"date":621,"close":622},"2024-03-22",11.329999923706055,{"date":624,"close":625},"2024-03-28",11.140000343322754,{"date":627,"close":552},"2024-04-05",{"date":629,"close":443},"2024-04-12",{"date":631,"close":535},"2024-04-19",{"date":633,"close":634},"2024-04-26",10.800000190734863,{"date":636,"close":637},"2024-05-03",10.050000190734863,{"date":639,"close":640},"2024-05-10",10.109999656677246,{"date":642,"close":643},"2024-05-17",10.479999542236328,{"date":645,"close":646},"2024-05-24",10.170000076293945,{"date":648,"close":649},"2024-05-31",10.100000381469727,{"date":651,"close":652},"2024-06-07",9.949999809265137,{"date":654,"close":655},"2024-06-14",9.979999542236328,{"date":657,"close":503},"2024-06-21",{"date":659,"close":660},"2024-06-28",9.789999961853027,{"date":662,"close":663},"2024-07-05",9.75,{"date":665,"close":666},"2024-07-12",10.569999694824219,{"date":668,"close":669},"2024-07-19",10.90999984741211,{"date":671,"close":535},"2024-07-26",{"date":673,"close":674},"2024-08-02",10.430000305175781,{"date":676,"close":677},"2024-08-09",10.239999771118164,{"date":679,"close":680},"2024-08-16",10.199999809265137,{"date":682,"close":683},"2024-08-23",10.34000015258789,{"date":685,"close":686},"2024-08-30",10.59000015258789,{"date":688,"close":689},"2024-09-06",10.300000190734863,{"date":691,"close":692},"2024-09-13",9.5600004196167,{"date":694,"close":695},"2024-09-20",9.649999618530273,{"date":697,"close":698},"2024-09-27",9.430000305175781,{"date":700,"close":701},"2024-10-04",8.890000343322754,{"date":703,"close":704},"2024-10-11",8.609999656677246,{"date":706,"close":707},"2024-10-18",8.899999618530273,{"date":709,"close":710},"2024-10-25",8.819999694824219,{"date":712,"close":713},"2024-11-01",8.779999732971191,{"date":715,"close":716},"2024-11-08",9.25,{"date":718,"close":485},"2024-11-15",{"date":720,"close":721},"2024-11-22",9.1899995803833,{"date":723,"close":716},"2024-11-29",{"date":725,"close":411},"2024-12-06",{"date":727,"close":728},"2024-12-13",9.15999984741211,{"date":730,"close":731},"2024-12-20",9.039999961853027,{"date":733,"close":707},"2024-12-27",{"date":735,"close":736},"2025-01-03",8.970000267028809,{"date":738,"close":739},"2025-01-10",8.569999694824219,{"date":741,"close":742},"2025-01-17",9.020000457763672,{"date":744,"close":745},"2025-01-24",8.930000305175781,{"date":747,"close":748},"2025-01-31",8.859999656677246,{"date":750,"close":751},"2025-02-07",9.109999656677246,{"date":753,"close":649},"2025-02-14",{"date":755,"close":756},"2025-02-21",9.84000015258789,{"date":758,"close":557},"2025-02-28",{"date":760,"close":761},"2025-03-07",10.020000457763672,{"date":763,"close":655},"2025-03-14",{"date":765,"close":560},"2025-03-21",{"date":767,"close":768},"2025-03-28",9.65999984741211,{"date":770,"close":771},"2025-04-04",8.720000267028809,{"date":773,"close":774},"2025-04-11",8.09000015258789,{"date":776,"close":777},"2025-04-17",8.350000381469727,{"date":779,"close":780},"2025-04-25",9.210000038146973,{"date":782,"close":783},"2025-05-02",9.489999771118164,{"date":785,"close":786},"2025-05-09",9.59000015258789,{"date":788,"close":789},"2025-05-16",9.9399995803833,{"date":791,"close":500},"2025-05-23",{"date":793,"close":794},"2025-05-30",9.829999923706055,{"date":796,"close":652},"2025-06-06",{"date":798,"close":799},"2025-06-13",9.819999694824219,{"date":801,"close":802},"2025-06-20",9.869999885559082,{"date":804,"close":805},"2025-06-27",9.8100004196167,{"date":807,"close":808},"2025-07-03",9.859999656677246,{"date":810,"close":652},"2025-07-11",{"date":812,"close":813},"2025-07-18",9.720000267028809,{"date":815,"close":808},"2025-07-25",{"date":817,"close":818},"2025-08-01",9.779999732971191,{"date":820,"close":761},"2025-08-08",{"date":822,"close":823},"2025-08-15",10.0600004196167,{"date":825,"close":572},"2025-08-22",{"date":827,"close":828},"2025-08-27",10.359999656677246,{"date":830,"close":831},"2025-08-28",10.449999809265137,{"date":833,"close":686},"2025-08-29",{"date":835,"close":836},"2025-09-02",10.5,{"date":838,"close":549},"2025-09-03",{"date":840,"close":841},"2025-09-04",10.890000343322754,{"date":843,"close":844},"2025-09-05",10.979999542236328,{"date":846,"close":847},"2025-09-08",10.989999771118164,{"date":849,"close":523},"2025-09-09",{"date":851,"close":523},"2025-09-10",{"date":853,"close":854},"2025-09-11",11,{"date":856,"close":366},"2025-09-12",{"date":156,"close":858},10.770000457763672,{"date":860,"close":861},"2025-09-16",10.520000457763672,{"date":863,"close":864},"2025-09-17",10.510000228881836,{"date":866,"close":867},"2025-09-18",10.670000076293945,{"date":869,"close":870},"2025-09-19",10.550000190734863,{"date":872,"close":873},"2025-09-22",10.489999771118164,{"date":875,"close":836},"2025-09-23",{"date":877,"close":831},"2025-09-24",{"date":879,"close":880},"2025-09-25",10.279999732971191,{"date":882,"close":677},"2025-09-26",{"date":884,"close":885},"2025-09-29",10.1899995803833,{"date":887,"close":557},"2025-09-30",{"date":889,"close":494},"2025-10-01",{"date":891,"close":892},"2025-10-02",10.229999542236328,{"date":894,"close":895},"2025-10-03",10.270000457763672,{"date":897,"close":898},"2025-10-06",10,{"date":900,"close":898},"2025-10-07",{"date":902,"close":789},"2025-10-08",{"date":904,"close":905},"2025-10-09",9.739999771118164,{"date":907,"close":908},"2025-10-10",9.680000305175781,{"date":910,"close":911},"2025-10-13",9.899999618530273,{"date":913,"close":646},"2025-10-14",{"date":915,"close":885},"2025-10-15",{"date":917,"close":918},"2025-10-16",9.880000114440918,{"date":920,"close":655},"2025-10-17",{"date":922,"close":923},"2025-10-20",10.149999618530273,{"date":925,"close":646},"2025-10-21",{"date":927,"close":928},"2025-10-22",10.329999923706055,{"date":930,"close":402},"2025-10-23",{"date":932,"close":880},"2025-10-24",{"date":934,"close":402},"2025-10-27",{"date":936,"close":923},"2025-10-28",{"date":938,"close":649},"2025-10-29",{"date":940,"close":941},"2025-10-30",9.989999771118164,{"date":943,"close":660},"2025-10-31",{"date":945,"close":946},"2025-11-03",9.710000038146973,{"date":948,"close":918},"2025-11-04",{"date":950,"close":951},"2025-11-05",9.930000305175781,{"date":953,"close":660},"2025-11-06",{"date":955,"close":794},"2025-11-07",{"date":957,"close":663},"2025-11-10",{"date":959,"close":951},"2025-11-11",{"date":961,"close":962},"2025-11-12",9.890000343322754,{"date":964,"close":911},"2025-11-13",{"date":966,"close":918},"2025-11-14",{"date":968,"close":969},"2025-11-17",9.729999542236328,{"date":971,"close":905},"2025-11-18",{"date":973,"close":974},"2025-11-19",9.670000076293945,{"date":976,"close":663},"2025-11-20",{"date":978,"close":789},"2025-11-21",{"date":980,"close":789},"2025-11-24",{"date":982,"close":983},"2025-11-25",10.180000305175781,{"date":985,"close":677},"2025-11-26",{"date":987,"close":557},"2025-11-28",{"date":989,"close":649},"2025-12-01",{"date":991,"close":640},"2025-12-02",{"date":993,"close":923},"2025-12-03",{"date":995,"close":996},"2025-12-04",9.970000267028809,{"date":998,"close":923},"2025-12-05",{"date":1000,"close":996},"2025-12-08",{"date":1002,"close":1003},"2025-12-09",10.039999961853027,{"date":1005,"close":640},"2025-12-10",{"date":1007,"close":640},"2025-12-11",{"date":1009,"close":494},"2025-12-12",{"date":148,"close":885},{"date":1012,"close":1013},"2025-12-16",9.920000076293945,{"date":1015,"close":557},"2025-12-17",{"date":1017,"close":494},"2025-12-18",{"date":1019,"close":1020},"2025-12-19",10.029999732971191,{"date":1022,"close":640},"2025-12-22",{"date":1024,"close":652},"2025-12-23",{"date":1026,"close":655},"2025-12-24",{"date":1028,"close":1029},"2025-12-26",9.960000038146973,{"date":1031,"close":1013},"2025-12-29",{"date":134,"close":1013},{"date":1034,"close":908},"2025-12-31",{"date":1036,"close":808},"2026-01-02",{"date":1038,"close":560},"2026-01-05",{"date":1040,"close":805},"2026-01-06",{"date":1042,"close":360},"2026-01-07",{"date":1044,"close":652},"2026-01-08",{"date":1046,"close":996},"2026-01-09",{"date":1048,"close":655},"2026-01-12",{"date":1050,"close":808},"2026-01-13",{"date":1052,"close":898},"2026-01-14",{"date":1054,"close":503},"2026-01-15",{"date":1056,"close":923},"2026-01-16",{"date":1058,"close":761},"2026-01-20",{"date":1060,"close":494},"2026-01-21",{"date":1062,"close":941},"2026-01-22",{"date":1064,"close":1013},"2026-01-23",{"date":1066,"close":761},"2026-01-26",{"date":1068,"close":494},"2026-01-27",{"date":1070,"close":1071},"2026-01-28",10.680000305175781,{"date":1073,"close":1074},"2026-01-29",10.949999809265137,{"date":118,"close":1076},10.8100004196167,{"date":1078,"close":575},"2026-02-02",{"date":1080,"close":1081},"2026-02-03",10.869999885559082,{"date":1083,"close":1081},"2026-02-04",{"date":1085,"close":535},"2026-02-05",{"date":1087,"close":634},"2026-02-06",{"date":1089,"close":549},"2026-02-09",{"date":1091,"close":1092},"2026-02-10",10.710000038146973,{"date":1094,"close":1071},"2026-02-11",{"date":1096,"close":1097},"2026-02-12",10.5600004196167,{"date":1099,"close":1100},"2026-02-13",10.619999885559082,{"date":1102,"close":1071},"2026-02-17",{"date":1104,"close":870},"2026-02-18",{"date":1106,"close":1107},"2026-02-19",10.539999961853027,{"date":1109,"close":372},"2026-02-20",{"date":1111,"close":831},"2026-02-23",{"date":1113,"close":1114},"2026-02-24",10.640000343322754,{"date":1116,"close":1117},"2026-02-25",10.649999618530273,{"date":1119,"close":535},"2026-02-26",{"date":1121,"close":1122},"2026-02-27",10.600000381469727,{"date":1124,"close":867},"2026-03-02",{"date":1126,"close":870},"2026-03-03",{"date":1128,"close":1071},"2026-03-04",{"date":1130,"close":666},"2026-03-05",{"date":1132,"close":873},"2026-03-06",{"date":1134,"close":1135},"2026-03-09",10.470000267028809,{"date":1137,"close":870},"2026-03-10",{"date":1139,"close":1140},"2026-03-11",10.529999732971191,{"date":1142,"close":683},"2026-03-12",{"date":1144,"close":895},"2026-03-13",{"date":1146,"close":928},"2026-03-16",{"date":1148,"close":674},"2026-03-17",{"date":1150,"close":1151},"2026-03-18",10.399999618530273,{"date":1153,"close":1151},"2026-03-19",{"date":1155,"close":823},"2026-03-20",{"date":1157,"close":572},"2026-03-23",{"date":1159,"close":1135},"2026-03-24",{"date":1161,"close":372},"2026-03-25",{"date":1163,"close":1114},"2026-03-26",{"date":1165,"close":674},"2026-03-27",{"date":1167,"close":1107},"2026-03-30",{"date":1169,"close":1097},"2026-03-31",{"date":76,"close":1140},{"date":1172,"close":372},"2026-04-02",{"date":1174,"close":870},"2026-04-06",{"date":1176,"close":643},"2026-04-07",{"date":1178,"close":443},"2026-04-08",{"date":1180,"close":1181},"2026-04-09",10.829999923706055,{"date":1183,"close":1184},"2026-04-10",10.859999656677246,{"date":1186,"close":363},"2026-04-13",{"date":1188,"close":1189},"2026-04-14",11.069999694824219,{"date":1191,"close":1192},"2026-04-15",11.220000267028809,{"date":1194,"close":1189},"2026-04-16",{"date":1196,"close":1197},"2026-04-17",11.15999984741211,{"date":1199,"close":523},"2026-04-20",{"date":1201,"close":854},"2026-04-21",{"date":1203,"close":617},"2026-04-22",{"date":1205,"close":617},"2026-04-23",{"date":1207,"close":1208},"2026-04-24",11.119999885559082,{"date":1210,"close":1211},"2026-04-27",11.09000015258789,{"date":1213,"close":1214},"2026-04-28",11.0600004196167,{"date":1216,"close":369},"2026-04-29",{"date":1218,"close":1219},"2026-04-30",10.9399995803833,{"date":1221,"close":617},"2026-05-01",{"date":1223,"close":847},"2026-05-04",{"date":1225,"close":523},"2026-05-05",{"date":1227,"close":1074},"2026-05-06",{"date":1229,"close":669},"2026-05-07",{"date":1231,"close":854},"2026-05-08",{"date":1233,"close":1234},"2026-05-11",10.960000038146973,{"date":1236,"close":1237},"2026-05-12",10.789999961853027,{"date":66,"close":1074},{"date":1240,"close":611},"2026-05-14",{"date":1242,"close":366},"2026-05-15",{"date":1244,"close":1245},"2026-05-18",10.899999618530273,{"date":1247,"close":1248},"2026-05-19",10.819999694824219,{"date":1250,"close":844},"2026-05-20",{"date":1252,"close":1074},"2026-05-21",{"date":1254,"close":1219},"2026-05-22",{"date":1256,"close":617},"2026-05-26",{"date":1258,"close":546},"2026-05-27",{"date":1260,"close":847},"2026-05-28",{"date":1262,"close":1234},"2026-05-29",{"date":1264,"close":608},"2026-06-01",{"date":1266,"close":854},"2026-06-02",{"date":1268,"close":841},"2026-06-03",{"date":1270,"close":608},"2026-06-04",{"date":1272,"close":844},"2026-06-05",{"date":1274,"close":1181},"2026-06-08",{"date":1276,"close":854},"2026-06-09",{"date":1278,"close":841},"2026-06-10",{"date":1280,"close":575},"2026-06-11",{"date":1282,"close":369},"2026-06-12",{"date":1284,"close":1285},"2026-06-15",10.65999984741211,{"date":1287,"close":1181},"2026-06-16",{"date":1289,"close":535},"2026-06-17",{"date":1291,"close":1181},"2026-06-18",{"date":1293,"close":538},"2026-06-22",{"date":1295,"close":669},"2026-06-23",{"date":1297,"close":538},"2026-06-24",{"date":1299,"close":858},"2026-06-25",{"date":1301,"close":575},"2026-06-26",{"date":1303,"close":861},"2026-06-29",{"date":1305,"close":1071},"2026-06-30",{"date":1307,"close":1107},"2026-07-01",{"date":1309,"close":572},"2026-07-02",{"date":1311,"close":1312},"2026-07-06",10.289999961853027,{"date":1314,"close":892},"2026-07-07",{"date":1316,"close":1317},"2026-07-08",10.140000343322754,{"date":1319,"close":1320},"2026-07-09",10.220000267028809,{"date":1322,"close":674},"2026-07-10",{"date":1324,"close":1325},"2026-07-13",10.3100004196167,{"date":1327,"close":1328},"2026-07-14",10.609999656677246,{"date":1330,"close":1107},"2026-07-15",{"date":1332,"close":1333},"2026-07-16",7.019999980926514,{"date":1335,"close":1336},"2026-07-17",6.980000019073486,{"date":1338,"close":1339},"2026-07-20",6.829999923706055,{"date":1341,"close":1342},"2026-07-21",6.880000114440918,{"date":1344,"close":1345},"2026-07-22",6.78000020980835,{"date":1347,"close":1348},"2026-07-23",6.760000228881836,{"date":1350,"close":1351},"2026-07-24",6.769999980926514,{"date":1353,"close":1354},"2026-07-27",6.690000057220459,{"date":1356,"close":1357},"2026-07-28",6.730000019073486,{"date":1359,"close":1360},"2026-07-29",6.599999904632568,{"date":1362,"close":1363},"2026-07-30",6.5,{"date":1365,"close":1366},"2026-07-31",6.619999885559082,{"date":1368,"close":1369},"2026-08-03",6.809999942779541,{"date":1371,"close":1372},"2026-08-04",6.789999961853027,{"date":1374,"close":1375},"2026-08-05",6.659999847412109,{"date":1377,"close":1354},"2026-08-06",{"date":193,"close":1348},{"date":1380,"close":1381},"2026-08-10",6.650000095367432,{"date":1383,"close":1384},"2026-08-11",6.71999979019165,{"date":1386,"close":1387},"2026-08-12",6.900000095367432,{"date":1389,"close":1390},"2026-08-13",6.909999847412109,{"date":1392,"close":1339},"2026-08-14",{"date":1394,"close":1339},"2026-08-17",{"date":1396,"close":1397},"2026-08-18",6.820000171661377,{"date":1399,"close":1387},"2026-08-19",{"date":1401,"close":1402},"2026-08-20",6.940000057220459,{"date":1404,"close":1405},"2026-08-21",6.929999828338623,{"date":1407,"close":1408},"2026-08-24",6.889999866485596,{"date":38,"close":1410},6.860000133514404,{"date":1412,"close":1369},"2026-08-26",{"date":1414,"close":1387},"2026-08-27",{"date":191,"close":1416},6.849999904632568,{"count":195,"fetchedAt":1418,"source":186},"2026-08-31T17:04:32.270Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1420},"\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>",1788195872205]