[{"data":1,"prerenderedAt":1393},["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-GOOD":25,"$fuD1kNzAOO9jgNTTeeIqCFEGeH0GSKKH7ck7PsIlRV3Q":26,"ticker-mcap-GOOD":117,"ticker-profile-GOOD":127,"ticker-earnings-GOOD":141,"ticker-congress-GOOD":145,"i-lucide:info":1391},{"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":113},{"identity":28,"transactions":33,"sectorSlug":93,"relatedTickers":94},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1234006","GLADSTONE COMMERCIAL CORP","Finance & Insurance","GOOD",[34,53,63,73,83],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-03T15:39:37.000Z","0002127924-26-000012-0","4","Carter Ryan Stuart","Executive Vice President","D",12.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127924\u002F000212792426000012\u002F0002127924-26-000012-index.htm",100,4800,1258,"P","2026-08-03","Purchase (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},33,"2026-07-01T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0002127924-26-000010-0",12.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127924\u002F000212792426000010\u002F0002127924-26-000010-index.htm",4700,1226,"2026-07-01",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},29,"2026-06-01T17:26:51.000Z",{"cik":29,"filedAt":62,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":43,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0002127924-26-000008-0",12.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127924\u002F000212792426000008\u002F0002127924-26-000008-index.htm",4600,1251,"2026-06-01",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":72},28,"2026-05-04T00:00:00.000Z",{"cik":29,"filedAt":72,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":43,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0002127924-26-000006-0",12.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127924\u002F000212792426000006\u002F0002127924-26-000006-index.htm",4500,1266,"2026-05-01",{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},27,"2026-04-07T00:00:00.000Z",{"cik":29,"filedAt":82,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":43,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":90,"signalQuality":91,"insiderHistory":92},"0002127924-26-000004-0",11.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127924\u002F000212792426000004\u002F0002127924-26-000004-index.htm",4400,1148,"2026-04-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[95,98,101,104,107,110],{"ticker":96,"issuerName":97},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":99,"issuerName":100},"CRCL","Circle Internet Group, Inc.",{"ticker":102,"issuerName":103},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":105,"issuerName":106},"COIN","Coinbase Global, Inc.",{"ticker":108,"issuerName":109},"TRUP","TRUPANION, INC.",{"ticker":111,"issuerName":112},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":114,"fetchedAt":115,"source":116},5,"2026-08-03T19:04:43.248Z","sqlite",{"data":118,"meta":124},{"value":119,"quality":120,"closeDate":121,"ageDays":122,"sharesAsOf":123},605087412.5,"fresh","2026-07-31",3,"2026-05-05",{"count":125,"fetchedAt":126,"source":116},1,"2026-08-03T19:04:43.250Z",{"data":128,"meta":140},{"ticker":32,"ceo":129,"industry":130,"fullTimeEmployees":131,"ipoDate":132,"country":133,"state":134,"city":135,"website":136,"exchangeShort":25,"marketCap":25,"beta":137,"range52w":138,"fetchedAt":139},"Arthur S. Cooper","REIT - Diversified",69,"2003-08-14","US","VA","McLean","https:\u002F\u002Fwww.gladstonecommercial.com",1.066,"10.33-14.18","2026-07-12T11:02:03.026Z",{"count":125,"fetchedAt":126,"source":116},{"data":142,"meta":144},{"ticker":32,"points":143},[],{"count":125,"fetchedAt":126,"source":116},{"data":146,"meta":1389},{"congressTrades":147,"insiderTrades":148,"priceHistory":154,"ticker":32},[],[149,150,151,152,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"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":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":43,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":43,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":82,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":43,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},[155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,208,211,214,217,220,223,226,229,232,235,237,240,243,246,249,252,255,258,261,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,510,512,515,518,521,524,526,528,531,534,537,540,543,546,549,551,554,557,560,562,564,567,569,572,575,578,581,584,587,590,593,596,599,602,605,607,610,613,616,619,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,686,689,692,694,697,699,702,705,707,710,713,716,718,721,724,727,730,733,735,738,741,744,746,749,752,755,758,761,763,766,768,771,773,776,778,781,783,785,787,789,791,793,795,798,801,804,806,808,811,814,816,818,821,823,825,827,830,832,834,836,839,842,844,846,849,852,854,857,860,863,866,869,872,874,876,879,882,885,888,891,894,897,899,902,904,907,910,912,915,917,919,922,925,928,930,933,936,939,942,945,948,950,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1018,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1050,1053,1056,1058,1061,1063,1065,1067,1070,1073,1076,1078,1081,1083,1085,1087,1090,1093,1095,1098,1101,1103,1105,1107,1110,1112,1115,1118,1120,1122,1124,1127,1129,1132,1135,1137,1139,1142,1145,1147,1150,1153,1155,1157,1160,1163,1166,1169,1172,1175,1178,1180,1182,1184,1186,1189,1192,1194,1196,1198,1200,1203,1205,1207,1210,1212,1215,1218,1220,1222,1225,1228,1231,1234,1237,1240,1243,1245,1247,1250,1251,1254,1256,1259,1262,1265,1267,1270,1272,1274,1276,1278,1280,1282,1285,1288,1290,1293,1296,1298,1299,1301,1303,1305,1307,1309,1311,1313,1316,1319,1321,1323,1325,1328,1331,1333,1335,1338,1340,1342,1345,1346,1349,1351,1353,1355,1357,1359,1361,1363,1366,1368,1370,1372,1375,1377,1379,1381,1383,1386,1388],{"date":156,"close":157},"2021-08-06",23.09000015258789,{"date":159,"close":160},"2021-08-13",22.8700008392334,{"date":162,"close":163},"2021-08-20",22.420000076293945,{"date":165,"close":166},"2021-08-27",22.450000762939453,{"date":168,"close":169},"2021-09-03",22.690000534057617,{"date":171,"close":172},"2021-09-10",21.920000076293945,{"date":174,"close":175},"2021-09-17",21.6299991607666,{"date":177,"close":178},"2021-09-24",21.280000686645508,{"date":180,"close":181},"2021-10-01",21.399999618530273,{"date":183,"close":184},"2021-10-08",21.190000534057617,{"date":186,"close":187},"2021-10-15",21.739999771118164,{"date":189,"close":190},"2021-10-22",21.649999618530273,{"date":192,"close":193},"2021-10-29",21.860000610351562,{"date":195,"close":196},"2021-11-05",22.6299991607666,{"date":198,"close":199},"2021-11-12",22.739999771118164,{"date":201,"close":202},"2021-11-19",22.489999771118164,{"date":204,"close":205},"2021-11-26",21.829999923706055,{"date":207,"close":202},"2021-12-03",{"date":209,"close":210},"2021-12-10",22.860000610351562,{"date":212,"close":213},"2021-12-17",24.290000915527344,{"date":215,"close":216},"2021-12-23",24.479999542236328,{"date":218,"close":219},"2021-12-31",25.770000457763672,{"date":221,"close":222},"2022-01-07",24.760000228881836,{"date":224,"close":225},"2022-01-14",24.68000030517578,{"date":227,"close":228},"2022-01-21",23.079999923706055,{"date":230,"close":231},"2022-01-28",23.049999237060547,{"date":233,"close":234},"2022-02-04",22.34000015258789,{"date":236,"close":190},"2022-02-11",{"date":238,"close":239},"2022-02-18",21.469999313354492,{"date":241,"close":242},"2022-02-25",21.3799991607666,{"date":244,"close":245},"2022-03-04",21.989999771118164,{"date":247,"close":248},"2022-03-11",21.40999984741211,{"date":250,"close":251},"2022-03-18",21.75,{"date":253,"close":254},"2022-03-25",21.510000228881836,{"date":256,"close":257},"2022-04-01",22.360000610351562,{"date":259,"close":260},"2022-04-08",22.43000030517578,{"date":262,"close":163},"2022-04-14",{"date":264,"close":265},"2022-04-22",22.290000915527344,{"date":267,"close":268},"2022-04-29",21.040000915527344,{"date":270,"close":271},"2022-05-06",20.440000534057617,{"date":273,"close":274},"2022-05-13",19.360000610351562,{"date":276,"close":277},"2022-05-20",19.010000228881836,{"date":279,"close":280},"2022-05-27",20.149999618530273,{"date":282,"close":283},"2022-06-03",20.049999237060547,{"date":285,"close":286},"2022-06-10",19.270000457763672,{"date":288,"close":289},"2022-06-17",18.420000076293945,{"date":291,"close":292},"2022-06-24",18.8799991607666,{"date":294,"close":295},"2022-07-01",18.940000534057617,{"date":297,"close":298},"2022-07-08",19.110000610351562,{"date":300,"close":301},"2022-07-15",18.950000762939453,{"date":303,"close":304},"2022-07-22",19.030000686645508,{"date":306,"close":307},"2022-07-29",20.950000762939453,{"date":309,"close":310},"2022-08-05",20.040000915527344,{"date":312,"close":313},"2022-08-12",20.860000610351562,{"date":315,"close":316},"2022-08-19",20.65999984741211,{"date":318,"close":319},"2022-08-26",19.690000534057617,{"date":321,"close":322},"2022-09-02",18.670000076293945,{"date":324,"close":325},"2022-09-09",19.09000015258789,{"date":327,"close":328},"2022-09-16",18.290000915527344,{"date":330,"close":331},"2022-09-23",16.690000534057617,{"date":333,"close":334},"2022-09-30",15.5,{"date":336,"close":337},"2022-10-07",15.430000305175781,{"date":339,"close":340},"2022-10-14",15.619999885559082,{"date":342,"close":343},"2022-10-21",16.329999923706055,{"date":345,"close":346},"2022-10-28",17.65999984741211,{"date":348,"close":349},"2022-11-04",17.299999237060547,{"date":351,"close":352},"2022-11-11",18.93000030517578,{"date":354,"close":355},"2022-11-18",18.700000762939453,{"date":357,"close":358},"2022-11-25",18.799999237060547,{"date":360,"close":361},"2022-12-02",18.90999984741211,{"date":363,"close":364},"2022-12-09",19.059999465942383,{"date":366,"close":367},"2022-12-16",18.979999542236328,{"date":369,"close":370},"2022-12-23",18.690000534057617,{"date":372,"close":373},"2022-12-30",18.5,{"date":375,"close":376},"2023-01-06",18.8700008392334,{"date":378,"close":379},"2023-01-13",16.600000381469727,{"date":381,"close":382},"2023-01-20",16.59000015258789,{"date":384,"close":385},"2023-01-27",16.649999618530273,{"date":387,"close":388},"2023-02-03",17.110000610351562,{"date":390,"close":391},"2023-02-10",16.40999984741211,{"date":393,"close":394},"2023-02-17",16.3700008392334,{"date":396,"close":397},"2023-02-24",14.369999885559082,{"date":399,"close":400},"2023-03-03",13.770000457763672,{"date":402,"close":403},"2023-03-10",12.489999771118164,{"date":405,"close":406},"2023-03-17",11.65999984741211,{"date":408,"close":409},"2023-03-24",12.1899995803833,{"date":411,"close":412},"2023-03-31",12.630000114440918,{"date":414,"close":415},"2023-04-06",12.5,{"date":417,"close":418},"2023-04-14",12.329999923706055,{"date":420,"close":421},"2023-04-21",12.109999656677246,{"date":423,"close":424},"2023-04-28",11.9399995803833,{"date":426,"close":427},"2023-05-05",11.59000015258789,{"date":429,"close":430},"2023-05-12",11.260000228881836,{"date":432,"close":433},"2023-05-19",11.390000343322754,{"date":435,"close":436},"2023-05-26",11.270000457763672,{"date":438,"close":424},"2023-06-02",{"date":440,"close":441},"2023-06-09",12.760000228881836,{"date":443,"close":444},"2023-06-16",13.0600004196167,{"date":446,"close":447},"2023-06-23",11.84000015258789,{"date":449,"close":450},"2023-06-30",12.369999885559082,{"date":452,"close":453},"2023-07-07",12.739999771118164,{"date":455,"close":456},"2023-07-14",13.34000015258789,{"date":458,"close":459},"2023-07-21",13.220000267028809,{"date":461,"close":462},"2023-07-28",13.170000076293945,{"date":464,"close":465},"2023-08-04",13.239999771118164,{"date":467,"close":468},"2023-08-11",13.84000015258789,{"date":470,"close":471},"2023-08-18",13.039999961853027,{"date":473,"close":474},"2023-08-25",13.079999923706055,{"date":476,"close":477},"2023-09-01",13.149999618530273,{"date":479,"close":480},"2023-09-08",13.279999732971191,{"date":482,"close":483},"2023-09-15",13.180000305175781,{"date":485,"close":486},"2023-09-22",12.449999809265137,{"date":488,"close":489},"2023-09-29",12.15999984741211,{"date":491,"close":492},"2023-10-06",11.699999809265137,{"date":494,"close":495},"2023-10-13",11.90999984741211,{"date":497,"close":498},"2023-10-20",12.010000228881836,{"date":500,"close":501},"2023-10-27",11.640000343322754,{"date":503,"close":504},"2023-11-03",12.65999984741211,{"date":506,"close":507},"2023-11-10",11.970000267028809,{"date":509,"close":418},"2023-11-17",{"date":511,"close":504},"2023-11-24",{"date":513,"close":514},"2023-12-01",13,{"date":516,"close":517},"2023-12-08",13.40999984741211,{"date":519,"close":520},"2023-12-15",13.630000114440918,{"date":522,"close":523},"2023-12-22",13.069999694824219,{"date":525,"close":465},"2023-12-29",{"date":527,"close":474},"2024-01-05",{"date":529,"close":530},"2024-01-12",13.470000267028809,{"date":532,"close":533},"2024-01-19",13.380000114440918,{"date":535,"close":536},"2024-01-26",13.350000381469727,{"date":538,"close":539},"2024-02-02",12.670000076293945,{"date":541,"close":542},"2024-02-09",12.880000114440918,{"date":544,"close":545},"2024-02-16",12.699999809265137,{"date":547,"close":548},"2024-02-23",12.520000457763672,{"date":550,"close":504},"2024-03-01",{"date":552,"close":553},"2024-03-08",13.270000457763672,{"date":555,"close":556},"2024-03-15",13.09000015258789,{"date":558,"close":559},"2024-03-22",13.390000343322754,{"date":561,"close":468},"2024-03-28",{"date":563,"close":477},"2024-04-05",{"date":565,"close":566},"2024-04-12",13.210000038146973,{"date":568,"close":477},"2024-04-19",{"date":570,"close":571},"2024-04-26",13.329999923706055,{"date":573,"close":574},"2024-05-03",13.5600004196167,{"date":576,"close":577},"2024-05-10",14.760000228881836,{"date":579,"close":580},"2024-05-17",14.729999542236328,{"date":582,"close":583},"2024-05-24",14.170000076293945,{"date":585,"close":586},"2024-05-31",14.390000343322754,{"date":588,"close":589},"2024-06-07",14.350000381469727,{"date":591,"close":592},"2024-06-14",14.09000015258789,{"date":594,"close":595},"2024-06-21",13.880000114440918,{"date":597,"close":598},"2024-06-28",14.270000457763672,{"date":600,"close":601},"2024-07-05",14.210000038146973,{"date":603,"close":604},"2024-07-12",14.720000267028809,{"date":606,"close":589},"2024-07-19",{"date":608,"close":609},"2024-07-26",15.039999961853027,{"date":611,"close":612},"2024-08-02",14.670000076293945,{"date":614,"close":615},"2024-08-09",14.680000305175781,{"date":617,"close":618},"2024-08-16",14.5600004196167,{"date":620,"close":577},"2024-08-23",{"date":622,"close":623},"2024-08-30",15.289999961853027,{"date":625,"close":626},"2024-09-06",15.140000343322754,{"date":628,"close":629},"2024-09-13",16.030000686645508,{"date":631,"close":632},"2024-09-20",15.789999961853027,{"date":634,"close":635},"2024-09-27",16.1200008392334,{"date":637,"close":638},"2024-10-04",16.049999237060547,{"date":640,"close":641},"2024-10-11",16.100000381469727,{"date":643,"close":644},"2024-10-18",16.510000228881836,{"date":646,"close":647},"2024-10-25",15.949999809265137,{"date":649,"close":650},"2024-11-01",15.569999694824219,{"date":652,"close":653},"2024-11-08",17.200000762939453,{"date":655,"close":656},"2024-11-15",16.860000610351562,{"date":658,"close":659},"2024-11-22",17.09000015258789,{"date":661,"close":662},"2024-11-29",17.610000610351562,{"date":664,"close":665},"2024-12-06",16.920000076293945,{"date":667,"close":668},"2024-12-13",16.850000381469727,{"date":670,"close":671},"2024-12-20",16.040000915527344,{"date":673,"close":674},"2024-12-27",16.010000228881836,{"date":676,"close":677},"2025-01-03",16.219999313354492,{"date":679,"close":680},"2025-01-10",15.699999809265137,{"date":682,"close":683},"2025-01-17",16.309999465942383,{"date":685,"close":671},"2025-01-24",{"date":687,"close":688},"2025-01-31",16.209999084472656,{"date":690,"close":691},"2025-02-07",16.229999542236328,{"date":693,"close":688},"2025-02-14",{"date":695,"close":696},"2025-02-21",15.720000267028809,{"date":698,"close":691},"2025-02-28",{"date":700,"close":701},"2025-03-07",15.779999732971191,{"date":703,"close":704},"2025-03-14",14.890000343322754,{"date":706,"close":580},"2025-03-21",{"date":708,"close":709},"2025-03-28",14.899999618530273,{"date":711,"close":712},"2025-04-04",13.979999542236328,{"date":714,"close":715},"2025-04-11",13.430000305175781,{"date":717,"close":583},"2025-04-17",{"date":719,"close":720},"2025-04-25",14.119999885559082,{"date":722,"close":723},"2025-05-02",14.220000267028809,{"date":725,"close":726},"2025-05-09",14.079999923706055,{"date":728,"close":729},"2025-05-16",14.25,{"date":731,"close":732},"2025-05-23",13.850000381469727,{"date":734,"close":589},"2025-05-30",{"date":736,"close":737},"2025-06-06",14.460000038146973,{"date":739,"close":740},"2025-06-13",14.479999542236328,{"date":742,"close":743},"2025-06-20",14.380000114440918,{"date":745,"close":598},"2025-06-27",{"date":747,"close":748},"2025-07-03",14.619999885559082,{"date":750,"close":751},"2025-07-11",14,{"date":753,"close":754},"2025-07-18",13.649999618530273,{"date":756,"close":757},"2025-07-25",13.600000381469727,{"date":759,"close":760},"2025-07-30",13.3100004196167,{"date":762,"close":477},"2025-07-31",{"date":764,"close":765},"2025-08-01",13.010000228881836,{"date":767,"close":465},"2025-08-04",{"date":769,"close":770},"2025-08-05",13.229999542236328,{"date":772,"close":444},"2025-08-06",{"date":774,"close":775},"2025-08-07",13.029999732971191,{"date":777,"close":474},"2025-08-08",{"date":779,"close":780},"2025-08-11",13.050000190734863,{"date":782,"close":533},"2025-08-12",{"date":784,"close":533},"2025-08-13",{"date":786,"close":556},"2025-08-14",{"date":788,"close":477},"2025-08-15",{"date":790,"close":474},"2025-08-18",{"date":792,"close":465},"2025-08-19",{"date":794,"close":474},"2025-08-20",{"date":796,"close":797},"2025-08-21",13.100000381469727,{"date":799,"close":800},"2025-08-22",13.319999694824219,{"date":802,"close":803},"2025-08-25",13.1899995803833,{"date":805,"close":770},"2025-08-26",{"date":807,"close":553},"2025-08-27",{"date":809,"close":810},"2025-08-28",13.300000190734863,{"date":812,"close":813},"2025-08-29",13.449999809265137,{"date":815,"close":800},"2025-09-02",{"date":817,"close":523},"2025-09-03",{"date":819,"close":820},"2025-09-04",13.25,{"date":822,"close":459},"2025-09-05",{"date":824,"close":474},"2025-09-08",{"date":826,"close":514},"2025-09-09",{"date":828,"close":829},"2025-09-10",12.850000381469727,{"date":831,"close":797},"2025-09-11",{"date":833,"close":780},"2025-09-12",{"date":835,"close":765},"2025-09-15",{"date":837,"close":838},"2025-09-16",12.899999618530273,{"date":840,"close":841},"2025-09-17",12.949999809265137,{"date":843,"close":775},"2025-09-18",{"date":845,"close":542},"2025-09-19",{"date":847,"close":848},"2025-09-22",12.789999961853027,{"date":850,"close":851},"2025-09-23",12.8100004196167,{"date":853,"close":539},"2025-09-24",{"date":855,"close":856},"2025-09-25",12.430000305175781,{"date":858,"close":859},"2025-09-26",12.3100004196167,{"date":861,"close":862},"2025-09-29",12.210000038146973,{"date":864,"close":865},"2025-09-30",12.319999694824219,{"date":867,"close":868},"2025-10-01",12.279999732971191,{"date":870,"close":871},"2025-10-02",12.199999809265137,{"date":873,"close":489},"2025-10-03",{"date":875,"close":447},"2025-10-06",{"date":877,"close":878},"2025-10-07",11.449999809265137,{"date":880,"close":881},"2025-10-08",11.470000267028809,{"date":883,"close":884},"2025-10-09",11.399999618530273,{"date":886,"close":887},"2025-10-10",11.3100004196167,{"date":889,"close":890},"2025-10-13",11.4399995803833,{"date":892,"close":893},"2025-10-14",11.550000190734863,{"date":895,"close":896},"2025-10-15",11.609999656677246,{"date":898,"close":881},"2025-10-16",{"date":900,"close":901},"2025-10-17",11.5,{"date":903,"close":427},"2025-10-20",{"date":905,"close":906},"2025-10-21",11.460000038146973,{"date":908,"close":909},"2025-10-22",11.489999771118164,{"date":911,"close":890},"2025-10-23",{"date":913,"close":914},"2025-10-24",11.479999542236328,{"date":916,"close":906},"2025-10-27",{"date":918,"close":430},"2025-10-28",{"date":920,"close":921},"2025-10-29",11.1899995803833,{"date":923,"close":924},"2025-10-30",11.319999694824219,{"date":926,"close":927},"2025-10-31",11.430000305175781,{"date":929,"close":884},"2025-11-03",{"date":931,"close":932},"2025-11-04",10.699999809265137,{"date":934,"close":935},"2025-11-05",10.869999885559082,{"date":937,"close":938},"2025-11-06",10.649999618530273,{"date":940,"close":941},"2025-11-07",10.949999809265137,{"date":943,"close":944},"2025-11-10",10.979999542236328,{"date":946,"close":947},"2025-11-11",11.239999771118164,{"date":949,"close":430},"2025-11-12",{"date":951,"close":436},"2025-11-13",{"date":953,"close":954},"2025-11-14",11.199999809265137,{"date":956,"close":957},"2025-11-17",11.029999732971191,{"date":959,"close":960},"2025-11-18",10.960000038146973,{"date":962,"close":963},"2025-11-19",10.739999771118164,{"date":965,"close":966},"2025-11-20",10.569999694824219,{"date":968,"close":969},"2025-11-21",10.8100004196167,{"date":971,"close":972},"2025-11-24",10.720000267028809,{"date":974,"close":975},"2025-11-25",11.050000190734863,{"date":977,"close":978},"2025-11-26",11.020000457763672,{"date":980,"close":981},"2025-11-28",11.0600004196167,{"date":983,"close":960},"2025-12-01",{"date":985,"close":986},"2025-12-02",10.75,{"date":988,"close":989},"2025-12-03",10.859999656677246,{"date":991,"close":992},"2025-12-04",10.880000114440918,{"date":994,"close":935},"2025-12-05",{"date":996,"close":997},"2025-12-08",10.819999694824219,{"date":999,"close":1000},"2025-12-09",10.710000038146973,{"date":1002,"close":1003},"2025-12-10",10.760000228881836,{"date":1005,"close":1006},"2025-12-11",10.800000190734863,{"date":1008,"close":1009},"2025-12-12",10.850000381469727,{"date":1011,"close":1012},"2025-12-15",10.899999618530273,{"date":1014,"close":1015},"2025-12-16",10.90999984741211,{"date":1017,"close":957},"2025-12-17",{"date":1019,"close":975},"2025-12-18",{"date":1021,"close":969},"2025-12-19",{"date":1023,"close":1024},"2025-12-22",10.640000343322754,{"date":1026,"close":1027},"2025-12-23",10.380000114440918,{"date":1029,"close":1030},"2025-12-24",10.4399995803833,{"date":1032,"close":1033},"2025-12-26",10.529999732971191,{"date":1035,"close":1036},"2025-12-29",10.550000190734863,{"date":1038,"close":1039},"2025-12-30",10.680000305175781,{"date":1041,"close":1042},"2025-12-31",10.670000076293945,{"date":1044,"close":1045},"2026-01-02",10.789999961853027,{"date":1047,"close":935},"2026-01-05",{"date":1049,"close":941},"2026-01-06",{"date":1051,"close":1052},"2026-01-07",11.010000228881836,{"date":1054,"close":1055},"2026-01-08",11.140000343322754,{"date":1057,"close":954},"2026-01-09",{"date":1059,"close":1060},"2026-01-12",11.300000190734863,{"date":1062,"close":430},"2026-01-13",{"date":1064,"close":914},"2026-01-14",{"date":1066,"close":427},"2026-01-15",{"date":1068,"close":1069},"2026-01-16",11.720000267028809,{"date":1071,"close":1072},"2026-01-20",11.569999694824219,{"date":1074,"close":1075},"2026-01-21",11.579999923706055,{"date":1077,"close":909},"2026-01-22",{"date":1079,"close":1080},"2026-01-23",11.40999984741211,{"date":1082,"close":887},"2026-01-26",{"date":1084,"close":884},"2026-01-27",{"date":1086,"close":430},"2026-01-28",{"date":1088,"close":1089},"2026-01-29",11.520000457763672,{"date":1091,"close":1092},"2026-01-30",11.649999618530273,{"date":1094,"close":896},"2026-02-02",{"date":1096,"close":1097},"2026-02-03",11.539999961853027,{"date":1099,"close":1100},"2026-02-04",11.729999542236328,{"date":1102,"close":492},"2026-02-05",{"date":1104,"close":1089},"2026-02-06",{"date":1106,"close":901},"2026-02-09",{"date":1108,"close":1109},"2026-02-10",11.600000381469727,{"date":1111,"close":1075},"2026-02-11",{"date":1113,"close":1114},"2026-02-12",11.529999732971191,{"date":1116,"close":1117},"2026-02-13",11.670000076293945,{"date":1119,"close":1069},"2026-02-17",{"date":1121,"close":890},"2026-02-18",{"date":1123,"close":498},"2026-02-19",{"date":1125,"close":1126},"2026-02-20",12.550000190734863,{"date":1128,"close":453},"2026-02-23",{"date":1130,"close":1131},"2026-02-24",12.510000228881836,{"date":1133,"close":1134},"2026-02-25",12.479999542236328,{"date":1136,"close":441},"2026-02-26",{"date":1138,"close":403},"2026-02-27",{"date":1140,"close":1141},"2026-03-02",12.34000015258789,{"date":1143,"close":1144},"2026-03-03",12.289999961853027,{"date":1146,"close":403},"2026-03-04",{"date":1148,"close":1149},"2026-03-05",12.460000038146973,{"date":1151,"close":1152},"2026-03-06",12.359999656677246,{"date":1154,"close":1141},"2026-03-09",{"date":1156,"close":1152},"2026-03-10",{"date":1158,"close":1159},"2026-03-11",12.260000228881836,{"date":1161,"close":1162},"2026-03-12",12.140000343322754,{"date":1164,"close":1165},"2026-03-13",12.050000190734863,{"date":1167,"close":1168},"2026-03-16",12.229999542236328,{"date":1170,"close":1171},"2026-03-17",12.220000267028809,{"date":1173,"close":1174},"2026-03-18",12.020000457763672,{"date":1176,"close":1177},"2026-03-19",12.029999732971191,{"date":1179,"close":492},"2026-03-20",{"date":1181,"close":1109},"2026-03-23",{"date":1183,"close":947},"2026-03-24",{"date":1185,"close":436},"2026-03-25",{"date":1187,"close":1188},"2026-03-26",11.279999732971191,{"date":1190,"close":1191},"2026-03-27",10.989999771118164,{"date":1193,"close":924},"2026-03-30",{"date":1195,"close":927},"2026-03-31",{"date":89,"close":1197},11.5600004196167,{"date":1199,"close":492},"2026-04-02",{"date":1201,"close":1202},"2026-04-06",11.680000305175781,{"date":1204,"close":1069},"2026-04-07",{"date":1206,"close":424},"2026-04-08",{"date":1208,"close":1209},"2026-04-09",12.130000114440918,{"date":1211,"close":871},"2026-04-10",{"date":1213,"close":1214},"2026-04-13",12.25,{"date":1216,"close":1217},"2026-04-14",12.40999984741211,{"date":1219,"close":486},"2026-04-15",{"date":1221,"close":548},"2026-04-16",{"date":1223,"close":1224},"2026-04-17",12.800000190734863,{"date":1226,"close":1227},"2026-04-20",12.75,{"date":1229,"close":1230},"2026-04-21",12.569999694824219,{"date":1232,"close":1233},"2026-04-22",12.5600004196167,{"date":1235,"close":1236},"2026-04-23",12.529999732971191,{"date":1238,"close":1239},"2026-04-24",12.579999923706055,{"date":1241,"close":1242},"2026-04-27",12.600000381469727,{"date":1244,"close":1227},"2026-04-28",{"date":1246,"close":1239},"2026-04-29",{"date":1248,"close":1249},"2026-04-30",12.609999656677246,{"date":79,"close":829},{"date":1252,"close":1253},"2026-05-04",12.779999732971191,{"date":123,"close":1255},12.869999885559082,{"date":1257,"close":1258},"2026-05-06",12.380000114440918,{"date":1260,"close":1261},"2026-05-07",12.720000267028809,{"date":1263,"close":1264},"2026-05-08",12.84000015258789,{"date":1266,"close":1236},"2026-05-11",{"date":1268,"close":1269},"2026-05-12",12.470000267028809,{"date":1271,"close":1217},"2026-05-13",{"date":1273,"close":486},"2026-05-14",{"date":1275,"close":859},"2026-05-15",{"date":1277,"close":548},"2026-05-18",{"date":1279,"close":1149},"2026-05-19",{"date":1281,"close":848},"2026-05-20",{"date":1283,"close":1284},"2026-05-21",12.890000343322754,{"date":1286,"close":1287},"2026-05-22",12.680000305175781,{"date":1289,"close":542},"2026-05-26",{"date":1291,"close":1292},"2026-05-27",12.90999984741211,{"date":1294,"close":1295},"2026-05-28",12.729999542236328,{"date":1297,"close":1249},"2026-05-29",{"date":69,"close":1236},{"date":1300,"close":412},"2026-06-02",{"date":1302,"close":1258},"2026-06-03",{"date":1304,"close":1249},"2026-06-04",{"date":1306,"close":1227},"2026-06-05",{"date":1308,"close":1236},"2026-06-08",{"date":1310,"close":1253},"2026-06-09",{"date":1312,"close":441},"2026-06-10",{"date":1314,"close":1315},"2026-06-11",12.649999618530273,{"date":1317,"close":1318},"2026-06-12",12.539999961853027,{"date":1320,"close":865},"2026-06-15",{"date":1322,"close":418},"2026-06-16",{"date":1324,"close":498},"2026-06-17",{"date":1326,"close":1327},"2026-06-18",12.069999694824219,{"date":1329,"close":1330},"2026-06-22",11.949999809265137,{"date":1332,"close":421},"2026-06-23",{"date":1334,"close":489},"2026-06-24",{"date":1336,"close":1337},"2026-06-25",12.100000381469727,{"date":1339,"close":403},"2026-06-26",{"date":1341,"close":1217},"2026-06-29",{"date":1343,"close":1344},"2026-06-30",12.300000190734863,{"date":59,"close":856},{"date":1347,"close":1348},"2026-07-02",12.619999885559082,{"date":1350,"close":1261},"2026-07-06",{"date":1352,"close":1236},"2026-07-07",{"date":1354,"close":403},"2026-07-08",{"date":1356,"close":1217},"2026-07-09",{"date":1358,"close":403},"2026-07-10",{"date":1360,"close":1318},"2026-07-13",{"date":1362,"close":1230},"2026-07-14",{"date":1364,"close":1365},"2026-07-15",12.710000038146973,{"date":1367,"close":462},"2026-07-16",{"date":1369,"close":797},"2026-07-17",{"date":1371,"close":775},"2026-07-20",{"date":1373,"close":1374},"2026-07-21",13.119999885559082,{"date":1376,"close":514},"2026-07-22",{"date":1378,"close":1253},"2026-07-23",{"date":1380,"close":841},"2026-07-27",{"date":1382,"close":841},"2026-07-28",{"date":1384,"close":1385},"2026-07-29",12.859999656677246,{"date":1387,"close":548},"2026-07-30",{"date":121,"close":415},{"count":125,"fetchedAt":1390,"source":116},"2026-08-03T19:04:43.295Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1392},"\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>",1785783883168]