[{"data":1,"prerenderedAt":1015},["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-NYC":25,"$fptv8hFM9X7qJq7P-LUHfMVfUzr57TpqZfjQQ8WiNiOA":26,"ticker-mcap-NYC":135,"ticker-profile-NYC":142,"ticker-earnings-NYC":155,"ticker-congress-NYC":159,"i-lucide:info":1013},{"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":131},{"identity":28,"transactions":33,"sectorSlug":111,"relatedTickers":112},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1595527","American Strategic Investment Co.","Real Estate","NYC",[34,52,62,70,81,88,95,103],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-30T01:08:14.000Z","0000950142-26-001910-0","SCHORSCH NICHOLAS S","","I",8.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920248\u002F000095014226001910\u002F0000950142-26-001910-index.htm",1000,1076620,8390,"P","2026-06-25","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},5,"2026-06-25T00:38:42.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0000950142-26-001910-1",8.37,251703,1004467,2106754.11,"A","2026-06-26","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68,"intentLabel":47,"signalQuality":48,"insiderHistory":69},"0000950142-26-001910-2",9.27,5000,1081620,46350,"2026-06-29",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":77,"intentLabel":47,"signalQuality":48,"insiderHistory":78},"0000950142-26-001870-0",7.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920248\u002F000095014226001870\u002F0000950142-26-001870-index.htm",1500,1073620,11775,"2026-06-22",{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},6,"2026-06-18T00:39:36.000Z",{"cik":29,"filedAt":51,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":86,"intentLabel":47,"signalQuality":48,"insiderHistory":87},"0000950142-26-001870-1",8.3,1074620,8300,"2026-06-23",{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},{"cik":29,"filedAt":51,"filingId":89,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":93,"intentLabel":47,"signalQuality":48,"insiderHistory":94},"0000950142-26-001870-2",8.26,1075620,8260,"2026-06-24",{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},{"cik":29,"filedAt":80,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":98,"shares":74,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":101,"intentLabel":47,"signalQuality":48,"insiderHistory":102},"0000950142-26-001824-0",8.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920248\u002F000095014226001824\u002F0000950142-26-001824-index.htm",1072120,12434.999999999998,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":25,"totalValue":109,"transactionCode":58,"transactionDate":110,"intentLabel":60,"signalQuality":61},"2026-05-04T23:13:06.000Z","0000950142-26-001267-0",8.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920248\u002F000095014226001267\u002Fes260774839_4-arnyc.xml",232098,1910166.54,"2026-04-24","real-estate",[113,116,119,122,125,128],{"ticker":114,"issuerName":115},"EQIX","EQUINIX INC",{"ticker":117,"issuerName":118},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":120,"issuerName":121},"MMI","Marcus & Millichap, Inc.",{"ticker":123,"issuerName":124},"BFS","SAUL CENTERS, INC.",{"ticker":126,"issuerName":127},"JLL","JONES LANG LASALLE INC",{"ticker":129,"issuerName":130},"IIPR","INNOVATIVE INDUSTRIAL PROPERTIES INC",{"count":132,"fetchedAt":133,"source":134},8,"2026-06-30T05:03:44.197Z","sqlite",{"data":136,"meta":140},{"value":137,"quality":138,"closeDate":68,"ageDays":139},27330122.59753704,"fresh",1,{"count":139,"fetchedAt":141,"source":134},"2026-06-30T05:03:44.198Z",{"data":143,"meta":154},{"ticker":32,"ceo":144,"industry":145,"fullTimeEmployees":25,"ipoDate":146,"country":147,"state":148,"city":149,"website":150,"exchangeShort":25,"marketCap":25,"beta":151,"range52w":152,"fetchedAt":153},"Nicholas S. Schorsch Jr.","REIT - Office","2020-08-18","US","NY","New York City","https:\u002F\u002Fwww.americanstrategicinvestment.com",0.20958412,"7.03-16.302","2026-05-29T20:00:39.743Z",{"count":139,"fetchedAt":141,"source":134},{"data":156,"meta":158},{"ticker":32,"points":157},[],{"count":139,"fetchedAt":141,"source":134},{"data":160,"meta":1011},{"congressTrades":161,"insiderTrades":162,"priceHistory":171,"ticker":32},[],[163,164,165,166,167,168,169,170],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68},{"cik":29,"filedAt":51,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":77},{"cik":29,"filedAt":51,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":86},{"cik":29,"filedAt":51,"filingId":89,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":80,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":98,"shares":74,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":104,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":25,"totalValue":109,"transactionCode":58,"transactionDate":110},[172,175,178,181,184,187,190,193,196,199,202,205,208,210,213,216,219,222,225,228,231,233,236,238,241,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,416,418,421,424,427,430,433,436,438,440,443,445,447,450,453,455,458,460,463,466,469,471,473,475,478,481,484,486,489,492,495,497,500,503,506,509,511,514,516,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,562,564,567,569,571,573,576,579,582,585,588,591,594,596,599,602,605,607,610,613,616,619,621,624,627,629,632,635,638,640,643,646,649,652,655,658,661,664,666,669,672,674,677,680,683,685,688,691,694,697,700,703,705,708,711,714,717,719,722,724,726,728,731,733,736,739,741,743,745,748,751,754,756,758,761,764,767,770,773,776,779,781,784,786,789,792,794,796,799,802,804,807,810,813,815,817,820,822,824,826,829,832,835,837,840,842,844,847,849,852,855,858,860,862,864,867,870,873,876,878,881,884,887,890,892,894,897,900,903,905,907,910,913,915,917,919,922,925,928,931,934,937,940,943,945,947,949,952,955,958,961,964,967,970,972,974,976,979,982,984,986,988,991,994,995,997,999,1002,1004,1005,1006,1008,1009],{"date":173,"close":174},"2024-05-10",8.164999961853027,{"date":176,"close":177},"2024-05-17",8.270000457763672,{"date":179,"close":180},"2024-05-24",9.399999618530273,{"date":182,"close":183},"2024-05-31",9.199999809265137,{"date":185,"close":186},"2024-06-07",9.279999732971191,{"date":188,"close":189},"2024-06-14",9.225000381469727,{"date":191,"close":192},"2024-06-21",8.899999618530273,{"date":194,"close":195},"2024-06-28",9.569999694824219,{"date":197,"close":198},"2024-07-05",10.039999961853027,{"date":200,"close":201},"2024-07-12",10.25,{"date":203,"close":204},"2024-07-19",8.859999656677246,{"date":206,"close":207},"2024-07-26",8.449999809265137,{"date":209,"close":207},"2024-08-02",{"date":211,"close":212},"2024-08-09",8.920000076293945,{"date":214,"close":215},"2024-08-16",9.010000228881836,{"date":217,"close":218},"2024-08-23",9,{"date":220,"close":221},"2024-08-30",9.720000267028809,{"date":223,"close":224},"2024-09-06",8.9399995803833,{"date":226,"close":227},"2024-09-13",9.5,{"date":229,"close":230},"2024-09-20",9.699999809265137,{"date":232,"close":215},"2024-09-27",{"date":234,"close":235},"2024-10-04",8.880000114440918,{"date":237,"close":192},"2024-10-11",{"date":239,"close":240},"2024-10-18",9.170000076293945,{"date":242,"close":224},"2024-10-25",{"date":244,"close":245},"2024-11-01",9.015000343322754,{"date":247,"close":248},"2024-11-08",8.829999923706055,{"date":250,"close":251},"2024-11-15",8.772000312805176,{"date":253,"close":254},"2024-11-22",8.699999809265137,{"date":256,"close":257},"2024-11-29",8.600000381469727,{"date":259,"close":260},"2024-12-06",8.444999694824219,{"date":262,"close":263},"2024-12-13",8.649999618530273,{"date":265,"close":266},"2024-12-20",8.6899995803833,{"date":268,"close":269},"2024-12-27",8.869000434875488,{"date":271,"close":272},"2025-01-03",8.989999771118164,{"date":274,"close":275},"2025-01-10",9.09000015258789,{"date":277,"close":278},"2025-01-17",8.803999900817871,{"date":280,"close":281},"2025-01-24",9.149999618530273,{"date":283,"close":284},"2025-01-31",9.90999984741211,{"date":286,"close":287},"2025-02-07",11,{"date":289,"close":290},"2025-02-14",12,{"date":292,"close":293},"2025-02-21",10.449999809265137,{"date":295,"close":296},"2025-02-28",10.529999732971191,{"date":298,"close":299},"2025-03-07",9.961999893188477,{"date":301,"close":302},"2025-03-14",10,{"date":304,"close":305},"2025-03-21",10.350000381469727,{"date":307,"close":308},"2025-03-28",11.449999809265137,{"date":310,"close":311},"2025-04-04",10.649999618530273,{"date":313,"close":290},"2025-04-11",{"date":315,"close":316},"2025-04-17",11.699999809265137,{"date":318,"close":290},"2025-04-25",{"date":320,"close":321},"2025-05-02",10.800000190734863,{"date":323,"close":324},"2025-05-09",11.46500015258789,{"date":326,"close":327},"2025-05-16",10.899999618530273,{"date":329,"close":330},"2025-05-23",10.600000381469727,{"date":332,"close":333},"2025-05-30",9.654999732971191,{"date":335,"close":336},"2025-06-06",10.130000114440918,{"date":338,"close":339},"2025-06-13",10.5,{"date":341,"close":342},"2025-06-20",10.479999542236328,{"date":344,"close":345},"2025-06-27",12.680000305175781,{"date":347,"close":348},"2025-06-30",13.140000343322754,{"date":350,"close":351},"2025-07-01",13.949999809265137,{"date":353,"close":354},"2025-07-02",15,{"date":356,"close":357},"2025-07-03",14.800000190734863,{"date":359,"close":360},"2025-07-07",14.869999885559082,{"date":362,"close":360},"2025-07-08",{"date":364,"close":365},"2025-07-09",15.029999732971191,{"date":367,"close":368},"2025-07-10",15.380000114440918,{"date":370,"close":371},"2025-07-11",15.9399995803833,{"date":373,"close":374},"2025-07-14",15.510000228881836,{"date":376,"close":377},"2025-07-15",14.720000267028809,{"date":379,"close":380},"2025-07-16",14.430000305175781,{"date":382,"close":383},"2025-07-17",13.6899995803833,{"date":385,"close":386},"2025-07-18",13.354999542236328,{"date":388,"close":389},"2025-07-21",13.84000015258789,{"date":391,"close":392},"2025-07-22",14.361000061035156,{"date":394,"close":395},"2025-07-23",14.350000381469727,{"date":397,"close":398},"2025-07-24",13.579999923706055,{"date":400,"close":401},"2025-07-25",13.550000190734863,{"date":403,"close":404},"2025-07-28",13.75,{"date":406,"close":407},"2025-07-29",13.720000267028809,{"date":409,"close":410},"2025-07-30",13.25,{"date":412,"close":413},"2025-07-31",13.109999656677246,{"date":415,"close":413},"2025-08-01",{"date":417,"close":410},"2025-08-04",{"date":419,"close":420},"2025-08-05",12.630000114440918,{"date":422,"close":423},"2025-08-06",12.819000244140625,{"date":425,"close":426},"2025-08-07",13.050000190734863,{"date":428,"close":429},"2025-08-08",13.008000373840332,{"date":431,"close":432},"2025-08-11",12.5,{"date":434,"close":435},"2025-08-12",13.83899974822998,{"date":437,"close":435},"2025-08-13",{"date":439,"close":435},"2025-08-14",{"date":441,"close":442},"2025-08-15",11.890000343322754,{"date":444,"close":442},"2025-08-18",{"date":446,"close":442},"2025-08-19",{"date":448,"close":449},"2025-08-20",11.92199993133545,{"date":451,"close":452},"2025-08-21",11.529999732971191,{"date":454,"close":287},"2025-08-22",{"date":456,"close":457},"2025-08-25",11.800000190734863,{"date":459,"close":457},"2025-08-26",{"date":461,"close":462},"2025-08-27",10.720000267028809,{"date":464,"close":465},"2025-08-28",11.359999656677246,{"date":467,"close":468},"2025-08-29",10.960000038146973,{"date":470,"close":296},"2025-09-02",{"date":472,"close":468},"2025-09-03",{"date":474,"close":305},"2025-09-04",{"date":476,"close":477},"2025-09-05",9.979999542236328,{"date":479,"close":480},"2025-09-08",10.239999771118164,{"date":482,"close":483},"2025-09-09",9.574999809265137,{"date":485,"close":230},"2025-09-10",{"date":487,"close":488},"2025-09-11",9.970000267028809,{"date":490,"close":491},"2025-09-12",9.449999809265137,{"date":493,"close":494},"2025-09-15",9.604000091552734,{"date":496,"close":195},"2025-09-16",{"date":498,"close":499},"2025-09-17",9.640000343322754,{"date":501,"close":502},"2025-09-18",10.140000343322754,{"date":504,"close":505},"2025-09-19",9.470000267028809,{"date":507,"close":508},"2025-09-22",9.460000038146973,{"date":510,"close":230},"2025-09-23",{"date":512,"close":513},"2025-09-24",9.949999809265137,{"date":515,"close":513},"2025-09-25",{"date":517,"close":302},"2025-09-26",{"date":519,"close":520},"2025-09-29",9.710000038146973,{"date":522,"close":523},"2025-09-30",10.027999877929688,{"date":525,"close":526},"2025-10-01",10.069999694824219,{"date":528,"close":529},"2025-10-02",10.199999809265137,{"date":531,"close":532},"2025-10-03",9.784000396728516,{"date":534,"close":535},"2025-10-06",9.880000114440918,{"date":537,"close":538},"2025-10-07",9.887999534606934,{"date":540,"close":541},"2025-10-08",10.100000381469727,{"date":543,"close":541},"2025-10-09",{"date":545,"close":546},"2025-10-10",9.649999618530273,{"date":548,"close":549},"2025-10-13",9.510000228881836,{"date":551,"close":552},"2025-10-14",9.75,{"date":554,"close":555},"2025-10-15",9.630000114440918,{"date":557,"close":558},"2025-10-16",9.760000228881836,{"date":560,"close":561},"2025-10-17",9.850000381469727,{"date":563,"close":561},"2025-10-20",{"date":565,"close":566},"2025-10-21",9.789999961853027,{"date":568,"close":195},"2025-10-22",{"date":570,"close":230},"2025-10-23",{"date":572,"close":477},"2025-10-24",{"date":574,"close":575},"2025-10-27",9.479999542236328,{"date":577,"close":578},"2025-10-28",9.779999732971191,{"date":580,"close":581},"2025-10-29",9.819999694824219,{"date":583,"close":584},"2025-10-30",9.65999984741211,{"date":586,"close":587},"2025-10-31",9.529999732971191,{"date":589,"close":590},"2025-11-03",9.220000267028809,{"date":592,"close":593},"2025-11-04",9.180000305175781,{"date":595,"close":215},"2025-11-05",{"date":597,"close":598},"2025-11-06",8.75,{"date":600,"close":601},"2025-11-07",7.849999904632568,{"date":603,"close":604},"2025-11-10",7.789999961853027,{"date":606,"close":601},"2025-11-11",{"date":608,"close":609},"2025-11-12",7.885000228881836,{"date":611,"close":612},"2025-11-13",7.8520002365112305,{"date":614,"close":615},"2025-11-14",7.949999809265137,{"date":617,"close":618},"2025-11-17",7.900000095367432,{"date":620,"close":132},"2025-11-18",{"date":622,"close":623},"2025-11-19",8.239999771118164,{"date":625,"close":626},"2025-11-20",7.724999904632568,{"date":628,"close":132},"2025-11-21",{"date":630,"close":631},"2025-11-24",7.659999847412109,{"date":633,"close":634},"2025-11-25",7.5370001792907715,{"date":636,"close":637},"2025-11-26",7.5,{"date":639,"close":618},"2025-11-28",{"date":641,"close":642},"2025-12-01",7.816999912261963,{"date":644,"close":645},"2025-12-02",7.300000190734863,{"date":647,"close":648},"2025-12-03",7.699999809265137,{"date":650,"close":651},"2025-12-04",7.579999923706055,{"date":653,"close":654},"2025-12-05",7.25,{"date":656,"close":657},"2025-12-08",7.639999866485596,{"date":659,"close":660},"2025-12-09",8.199999809265137,{"date":662,"close":663},"2025-12-10",7.539999961853027,{"date":665,"close":618},"2025-12-11",{"date":667,"close":668},"2025-12-12",7.989999771118164,{"date":670,"close":671},"2025-12-15",7.560999870300293,{"date":673,"close":601},"2025-12-16",{"date":675,"close":676},"2025-12-17",8.289999961853027,{"date":678,"close":679},"2025-12-18",8.100000381469727,{"date":681,"close":682},"2025-12-19",8.09000015258789,{"date":684,"close":177},"2025-12-22",{"date":686,"close":687},"2025-12-23",8.279999732971191,{"date":689,"close":690},"2025-12-24",8.1899995803833,{"date":692,"close":693},"2025-12-26",8.359999656677246,{"date":695,"close":696},"2025-12-29",8.135000228881836,{"date":698,"close":699},"2025-12-30",8.3149995803833,{"date":701,"close":702},"2025-12-31",8.288999557495117,{"date":704,"close":257},"2026-01-02",{"date":706,"close":707},"2026-01-05",8.199000358581543,{"date":709,"close":710},"2026-01-06",8.489999771118164,{"date":712,"close":713},"2026-01-07",8.21399974822998,{"date":715,"close":716},"2026-01-08",8.960000038146973,{"date":718,"close":215},"2026-01-09",{"date":720,"close":721},"2026-01-12",9.25,{"date":723,"close":575},"2026-01-13",{"date":725,"close":302},"2026-01-14",{"date":727,"close":535},"2026-01-15",{"date":729,"close":730},"2026-01-16",10.220000267028809,{"date":732,"close":296},"2026-01-20",{"date":734,"close":735},"2026-01-21",10.289999961853027,{"date":737,"close":738},"2026-01-22",10.59000015258789,{"date":740,"close":513},"2026-01-23",{"date":742,"close":526},"2026-01-26",{"date":744,"close":738},"2026-01-27",{"date":746,"close":747},"2026-01-28",11.375,{"date":749,"close":750},"2026-01-29",11.380000114440918,{"date":752,"close":753},"2026-01-30",11.029999732971191,{"date":755,"close":555},"2026-02-02",{"date":757,"close":192},"2026-02-03",{"date":759,"close":760},"2026-02-04",9.253000259399414,{"date":762,"close":763},"2026-02-05",9.454999923706055,{"date":765,"close":766},"2026-02-06",9.079999923706055,{"date":768,"close":769},"2026-02-09",8.949999809265137,{"date":771,"close":772},"2026-02-10",8.760000228881836,{"date":774,"close":775},"2026-02-11",8.730999946594238,{"date":777,"close":778},"2026-02-12",8.800000190734863,{"date":780,"close":177},"2026-02-13",{"date":782,"close":783},"2026-02-17",8.437000274658203,{"date":785,"close":721},"2026-02-18",{"date":787,"close":788},"2026-02-19",9.140000343322754,{"date":790,"close":791},"2026-02-20",8.8100004196167,{"date":793,"close":598},"2026-02-23",{"date":795,"close":598},"2026-02-24",{"date":797,"close":798},"2026-02-25",8.550000190734863,{"date":800,"close":801},"2026-02-26",8.020000457763672,{"date":803,"close":679},"2026-02-27",{"date":805,"close":806},"2026-03-02",8.331000328063965,{"date":808,"close":809},"2026-03-03",8.414999961853027,{"date":811,"close":812},"2026-03-04",8.680000305175781,{"date":814,"close":263},"2026-03-05",{"date":816,"close":679},"2026-03-06",{"date":818,"close":819},"2026-03-09",8.420000076293945,{"date":821,"close":207},"2026-03-10",{"date":823,"close":207},"2026-03-11",{"date":825,"close":207},"2026-03-12",{"date":827,"close":828},"2026-03-13",8.119999885559082,{"date":830,"close":831},"2026-03-16",8.670000076293945,{"date":833,"close":834},"2026-03-17",8.40999984741211,{"date":836,"close":831},"2026-03-18",{"date":838,"close":839},"2026-03-19",8.395000457763672,{"date":841,"close":212},"2026-03-20",{"date":843,"close":716},"2026-03-23",{"date":845,"close":846},"2026-03-24",8.520000457763672,{"date":848,"close":809},"2026-03-25",{"date":850,"close":851},"2026-03-26",8.350000381469727,{"date":853,"close":854},"2026-03-27",8.159000396728516,{"date":856,"close":857},"2026-03-30",8.345000267028809,{"date":859,"close":846},"2026-03-31",{"date":861,"close":676},"2026-04-01",{"date":863,"close":676},"2026-04-02",{"date":865,"close":866},"2026-04-06",8.4399995803833,{"date":868,"close":869},"2026-04-07",8.295000076293945,{"date":871,"close":872},"2026-04-08",8.0600004196167,{"date":874,"close":875},"2026-04-09",8.109999656677246,{"date":877,"close":875},"2026-04-10",{"date":879,"close":880},"2026-04-13",8.140000343322754,{"date":882,"close":883},"2026-04-14",7.880000114440918,{"date":885,"close":886},"2026-04-15",7.909999847412109,{"date":888,"close":889},"2026-04-16",7.947999954223633,{"date":891,"close":690},"2026-04-17",{"date":893,"close":846},"2026-04-20",{"date":895,"close":896},"2026-04-21",8.25,{"date":898,"close":899},"2026-04-22",8.010000228881836,{"date":901,"close":902},"2026-04-23",8.5,{"date":110,"close":904},8.225000381469727,{"date":906,"close":872},"2026-04-27",{"date":908,"close":909},"2026-04-28",8.229999542236328,{"date":911,"close":912},"2026-04-29",8.029999732971191,{"date":914,"close":912},"2026-04-30",{"date":916,"close":132},"2026-05-01",{"date":918,"close":132},"2026-05-04",{"date":920,"close":921},"2026-05-05",8.21500015258789,{"date":923,"close":924},"2026-05-06",8.220000267028809,{"date":926,"close":927},"2026-05-07",8.128129959106445,{"date":929,"close":930},"2026-05-08",7.960000038146973,{"date":932,"close":933},"2026-05-11",8.399999618530273,{"date":935,"close":936},"2026-05-12",8.050000190734863,{"date":938,"close":939},"2026-05-13",8.569999694824219,{"date":941,"close":942},"2026-05-14",9.600000381469727,{"date":944,"close":227},"2026-05-15",{"date":946,"close":333},"2026-05-18",{"date":948,"close":311},"2026-05-19",{"date":950,"close":951},"2026-05-20",10.640000343322754,{"date":953,"close":954},"2026-05-21",9.100000381469727,{"date":956,"close":957},"2026-05-22",9.420000076293945,{"date":959,"close":960},"2026-05-26",9.890000343322754,{"date":962,"close":963},"2026-05-27",9.300000190734863,{"date":965,"close":966},"2026-05-28",8.90999984741211,{"date":968,"close":969},"2026-05-29",8.579999923706055,{"date":971,"close":812},"2026-06-01",{"date":973,"close":902},"2026-06-02",{"date":975,"close":812},"2026-06-03",{"date":977,"close":978},"2026-06-04",8.592000007629395,{"date":980,"close":981},"2026-06-05",8.26039981842041,{"date":983,"close":902},"2026-06-08",{"date":985,"close":272},"2026-06-09",{"date":987,"close":257},"2026-06-10",{"date":989,"close":990},"2026-06-11",7.449999809265137,{"date":992,"close":993},"2026-06-12",7.78000020980835,{"date":101,"close":924},{"date":996,"close":912},"2026-06-16",{"date":998,"close":618},"2026-06-17",{"date":1000,"close":1001},"2026-06-18",7.610000133514404,{"date":77,"close":1003},7.710000038146973,{"date":86,"close":687},{"date":93,"close":872},{"date":46,"close":1007},8.369999885559082,{"date":59,"close":598},{"date":68,"close":1010},9.359999656677246,{"count":139,"fetchedAt":1012,"source":134},"2026-06-30T05:03:44.200Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1014},"\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>",1782795824176]