[{"data":1,"prerenderedAt":1590},["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-OPAD":25,"$fHpH9YpeiVM5e9AJw2GHRQjEGxrZLeY7x3dWS7BOkSsc":26,"ticker-mcap-OPAD":221,"ticker-profile-OPAD":231,"ticker-earnings-OPAD":246,"ticker-congress-OPAD":250,"i-lucide:info":1588},{"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":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1825024","Offerpad Solutions Inc.","Real Estate","OPAD",[34,48,54,67,78,85,92,108,113,118,124,128,133,142,149,154,161,169,174,179,189,193],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001193125-26-294544-0","4","OHARA RYAN","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247490\u002F000119312526294544\u002F0001193125-26-294544-index.htm",3558,36429,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-294549-0","DEGIORGIO KENNETH D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235820\u002F000119312526294549\u002F0001193125-26-294549-index.htm",4807,45615,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":47},"2026-06-16T00:00:00.000Z","0001193125-26-272571-0","Martinez Adam","Chief Legal Officer",4.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057917\u002F000119312526272571\u002F0001193125-26-272571-index.htm",235,31944,1163.25,"F","2026-06-12","Tax withholding",{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":64,"transactionDate":77,"intentLabel":66,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001193125-26-261695-0","Knag Peter H","Chief Financial Officer",7.3999999999999995,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786674\u002F000119312526261695\u002F0001193125-26-261695-index.htm",4239,576896,31370.82,"2026-06-04",{"cik":29,"filedAt":68,"filingId":79,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":73,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":64,"transactionDate":84,"intentLabel":66,"signalQuality":47},"0001193125-26-261695-1",6.199999999999999,1983,557067,12293.98,"2026-06-05",{"cik":29,"filedAt":86,"filingId":87,"formType":25,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-06-05T20:48:29.000Z","0001193125-26-259819-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825024\u002F000119312526259819\u002F0001193125-26-259819-index.htm",10870,408707,"2026-06-03",{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":97,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":91,"intentLabel":104,"signalQuality":105,"insiderHistory":106},"2026-06-05T00:00:00.000Z","0001193125-26-259758-0","Bair Brian","Chief Executive Officer","I",7.9239999999999995,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877794\u002F000119312526259758\u002F0001193125-26-259758-index.htm",12292,307454,97401.808,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":107},"2026-06-04T23:47:47.000Z",{"cik":29,"filedAt":93,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":99,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":64,"transactionDate":77,"intentLabel":66,"signalQuality":47},"0001193125-26-259758-1",9117,1763237,67463.58,{"cik":29,"filedAt":93,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":89,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001193125-26-259797-0","Mathias Tela Gallagher","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2111923\u002F000119312526259797\u002F0001193125-26-259797-index.htm",245060,{"cik":29,"filedAt":93,"filingId":119,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":64,"transactionDate":77,"intentLabel":66,"signalQuality":47},"0001193125-26-259766-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057917\u002F000119312526259766\u002F0001193125-26-259766-index.htm",3055,321793,22606.26,{"cik":29,"filedAt":93,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":89,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001193125-26-259762-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247490\u002F000119312526259762\u002F0001193125-26-259762-index.htm",328849,{"cik":29,"filedAt":93,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":89,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001193125-26-259712-0","Corley Donna M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793212\u002F000119312526259712\u002F0001193125-26-259712-index.htm",274293,{"cik":29,"filedAt":107,"filingId":134,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":97,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":103,"transactionDate":140,"intentLabel":104,"signalQuality":105,"insiderHistory":141},"0001193125-26-257987-0",8.207999999999998,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877794\u002F000119312526257987\u002F0001193125-26-257987-index.htm",12500,184534,102600,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":144,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":148,"intentLabel":46,"signalQuality":47},"2026-04-01T00:00:00.000Z","0001193125-26-137870-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235820\u002F000119312526137870\u002F0001193125-26-137870-index.htm",3598,300011,"2026-03-31",{"cik":29,"filedAt":143,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":148,"intentLabel":46,"signalQuality":47},"0001193125-26-137871-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247490\u002F000119312526137871\u002F0001193125-26-137871-index.htm",3220,220153,{"cik":29,"filedAt":155,"filingId":156,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":160,"intentLabel":46,"signalQuality":47},"2026-02-18T00:00:00.000Z","0001193125-26-057045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2111923\u002F000119312526057045\u002F0001193125-26-057045-index.htm",13636,136364,"2026-02-13",{"cik":29,"filedAt":162,"filingId":163,"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":164,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"2026-01-05T00:00:00.000Z","0001193125-26-002942-0","Curnutte Katherine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848219\u002F000119312526002942\u002F0001193125-26-002942-index.htm",930,145116,"2025-12-31",{"cik":29,"filedAt":162,"filingId":170,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"0001193125-26-002957-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235820\u002F000119312526002957\u002F0001193125-26-002957-index.htm",1446,264027,{"cik":29,"filedAt":162,"filingId":175,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"0001193125-26-002971-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247490\u002F000119312526002971\u002F0001193125-26-002971-index.htm",1240,187957,{"cik":29,"filedAt":180,"filingId":181,"formType":37,"originalSubmissionDate":25,"periodOfReport":182,"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":183,"ownerTitle":39,"ownershipType":97,"pricePerShare":25,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":25,"transactionCode":187,"transactionDate":182,"intentLabel":188,"signalQuality":47},"2025-10-02T00:00:00.000Z","0001193805-25-001398-0","2025-09-30","LL Capital Partners I, L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663221\u002F000119380525001398\u002F0001193805-25-001398-index.htm",581696,866372,"J","Other",{"cik":29,"filedAt":180,"filingId":190,"formType":37,"originalSubmissionDate":25,"periodOfReport":182,"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":183,"ownerTitle":39,"ownershipType":97,"pricePerShare":25,"rawFilingUrl":184,"shares":191,"sharesOwnedAfter":192,"totalValue":25,"transactionCode":187,"transactionDate":182,"intentLabel":188,"signalQuality":47},"0001193805-25-001398-1",93139,1797757,{"cik":29,"filedAt":180,"filingId":194,"formType":37,"originalSubmissionDate":25,"periodOfReport":182,"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":183,"ownerTitle":39,"ownershipType":97,"pricePerShare":25,"rawFilingUrl":184,"shares":195,"sharesOwnedAfter":196,"totalValue":25,"transactionCode":187,"transactionDate":182,"intentLabel":188,"signalQuality":47},"0001193805-25-001398-2",1601,1813769,"real-estate",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"EQIX","EQUINIX INC",{"ticker":203,"issuerName":204},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":206,"issuerName":207},"VTR","Ventas, Inc.",{"ticker":209,"issuerName":210},"IRM","IRON MOUNTAIN INC",{"ticker":212,"issuerName":213},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":215,"issuerName":216},"BRX","Brixmor Property Group Inc.",{"count":218,"fetchedAt":219,"source":220},22,"2026-08-24T15:10:46.398Z","sqlite",{"data":222,"meta":228},{"value":223,"quality":224,"closeDate":225,"ageDays":226,"sharesAsOf":227},19910925.326935768,"fresh","2026-08-20",4,"2026-07-27",{"count":229,"fetchedAt":230,"source":220},1,"2026-08-24T15:10:46.399Z",{"data":232,"meta":244},{"ticker":32,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":25,"marketCap":25,"beta":241,"range52w":242,"fetchedAt":243},"Brian Bair","Real Estate - Services",140,"2020-12-11","US","AZ","Tempe","https:\u002F\u002Fwww.offerpad.com",2.501,"0.57-7.05","2026-08-12T14:08:51.581Z",{"count":229,"fetchedAt":245,"source":220},"2026-08-24T15:10:46.400Z",{"data":247,"meta":249},{"ticker":32,"points":248},[],{"count":229,"fetchedAt":245,"source":220},{"data":251,"meta":1586},{"congressTrades":252,"insiderTrades":253,"priceHistory":295,"ticker":32},[],[254,255,256,257,260,263,265,268,270,271,273,274,275,278,280,282,283,285,287,289,291,293],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":258,"rawFilingUrl":73,"shares":259,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":64,"transactionDate":77},0.74,42393,{"cik":29,"filedAt":68,"filingId":79,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":73,"shares":262,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":64,"transactionDate":84},0.62,19829,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":264,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91},108696,{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":97,"pricePerShare":266,"rawFilingUrl":99,"shares":267,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":91},0.7924,122920,{"cik":29,"filedAt":93,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":258,"rawFilingUrl":99,"shares":269,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":64,"transactionDate":77},91167,{"cik":29,"filedAt":93,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":264,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":119,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":258,"rawFilingUrl":120,"shares":272,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":64,"transactionDate":77},30549,{"cik":29,"filedAt":93,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":264,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":129,"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":130,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":264,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":107,"filingId":134,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":97,"pricePerShare":276,"rawFilingUrl":136,"shares":277,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":103,"transactionDate":140},0.8208,125000,{"cik":29,"filedAt":143,"filingId":144,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":279,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":148},35984,{"cik":29,"filedAt":143,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":281,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":148},32196,{"cik":29,"filedAt":155,"filingId":156,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":159,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":160},{"cik":29,"filedAt":162,"filingId":163,"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":164,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":284,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":168},9297,{"cik":29,"filedAt":162,"filingId":170,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":286,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":168},14462,{"cik":29,"filedAt":162,"filingId":175,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":288,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":168},12396,{"cik":29,"filedAt":180,"filingId":181,"formType":37,"originalSubmissionDate":25,"periodOfReport":182,"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":183,"ownerTitle":39,"ownershipType":97,"pricePerShare":25,"rawFilingUrl":184,"shares":290,"sharesOwnedAfter":186,"totalValue":25,"transactionCode":187,"transactionDate":182},5816959,{"cik":29,"filedAt":180,"filingId":190,"formType":37,"originalSubmissionDate":25,"periodOfReport":182,"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":183,"ownerTitle":39,"ownershipType":97,"pricePerShare":25,"rawFilingUrl":184,"shares":292,"sharesOwnedAfter":192,"totalValue":25,"transactionCode":187,"transactionDate":182},931385,{"cik":29,"filedAt":180,"filingId":194,"formType":37,"originalSubmissionDate":25,"periodOfReport":182,"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":183,"ownerTitle":39,"ownershipType":97,"pricePerShare":25,"rawFilingUrl":184,"shares":294,"sharesOwnedAfter":196,"totalValue":25,"transactionCode":187,"transactionDate":182},16012,[296,299,302,305,308,311,314,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,431,434,437,440,443,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,659,661,664,667,670,673,676,679,682,685,688,691,694,696,699,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,864,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,987,988,991,993,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1105,1107,1109,1112,1114,1116,1118,1121,1124,1126,1128,1131,1134,1136,1138,1141,1144,1147,1149,1152,1155,1158,1160,1163,1165,1168,1170,1172,1174,1177,1180,1183,1185,1187,1190,1192,1194,1196,1199,1202,1204,1207,1210,1212,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1245,1248,1250,1253,1256,1259,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1355,1358,1361,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1431,1433,1436,1439,1441,1442,1444,1446,1448,1451,1453,1456,1459,1461,1464,1467,1469,1471,1474,1477,1480,1483,1485,1487,1489,1492,1495,1498,1501,1504,1506,1508,1511,1514,1517,1520,1523,1525,1527,1530,1533,1535,1536,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1575,1578,1581,1584],{"date":297,"close":298},"2021-08-27",148.0500030517578,{"date":300,"close":301},"2021-09-03",129.4499969482422,{"date":303,"close":304},"2021-09-10",144.4499969482422,{"date":306,"close":307},"2021-09-17",204.4499969482422,{"date":309,"close":310},"2021-09-24",156.14999389648438,{"date":312,"close":313},"2021-10-01",126.75,{"date":315,"close":301},"2021-10-08",{"date":317,"close":318},"2021-10-15",123.75,{"date":320,"close":321},"2021-10-22",116.4000015258789,{"date":323,"close":321},"2021-10-29",{"date":325,"close":326},"2021-11-05",116.25,{"date":328,"close":329},"2021-11-12",119.25,{"date":331,"close":332},"2021-11-19",121.19999694824219,{"date":334,"close":335},"2021-11-26",113.4000015258789,{"date":337,"close":338},"2021-12-03",96.44999694824219,{"date":340,"close":341},"2021-12-10",118.3499984741211,{"date":343,"close":344},"2021-12-17",110.4000015258789,{"date":346,"close":347},"2021-12-23",110.8499984741211,{"date":349,"close":350},"2021-12-31",96,{"date":352,"close":353},"2022-01-07",83.55000305175781,{"date":355,"close":356},"2022-01-14",65.55000305175781,{"date":358,"close":359},"2022-01-21",54.29999923706055,{"date":361,"close":362},"2022-01-28",49.5,{"date":364,"close":365},"2022-02-04",54.45000076293945,{"date":367,"close":368},"2022-02-11",58.349998474121094,{"date":370,"close":371},"2022-02-18",60.75,{"date":373,"close":374},"2022-02-25",67.3499984741211,{"date":376,"close":377},"2022-03-04",68.55000305175781,{"date":379,"close":380},"2022-03-11",60,{"date":382,"close":383},"2022-03-18",82.5,{"date":385,"close":386},"2022-03-25",84.44999694824219,{"date":388,"close":389},"2022-04-01",76.5,{"date":391,"close":392},"2022-04-08",72,{"date":394,"close":395},"2022-04-14",78.30000305175781,{"date":397,"close":398},"2022-04-22",71.0999984741211,{"date":400,"close":401},"2022-04-29",75.1500015258789,{"date":403,"close":404},"2022-05-06",82.80000305175781,{"date":406,"close":401},"2022-05-13",{"date":408,"close":409},"2022-05-20",77.4000015258789,{"date":411,"close":412},"2022-05-27",74.0999984741211,{"date":414,"close":415},"2022-06-03",73.6500015258789,{"date":417,"close":418},"2022-06-10",55.95000076293945,{"date":420,"close":421},"2022-06-17",50.54999923706055,{"date":423,"close":424},"2022-06-24",42.75,{"date":426,"close":427},"2022-07-01",33.29999923706055,{"date":429,"close":430},"2022-07-08",36.599998474121094,{"date":432,"close":433},"2022-07-15",32.849998474121094,{"date":435,"close":436},"2022-07-22",33.75,{"date":438,"close":439},"2022-07-29",31.649999618530273,{"date":441,"close":442},"2022-08-05",26.850000381469727,{"date":444,"close":433},"2022-08-12",{"date":446,"close":447},"2022-08-19",25.649999618530273,{"date":449,"close":450},"2022-08-26",23.850000381469727,{"date":452,"close":453},"2022-09-02",21,{"date":455,"close":456},"2022-09-09",23.399999618530273,{"date":458,"close":459},"2022-09-16",19.5,{"date":461,"close":462},"2022-09-23",18.299999237060547,{"date":464,"close":465},"2022-09-30",18.149999618530273,{"date":467,"close":468},"2022-10-07",15.149999618530273,{"date":470,"close":471},"2022-10-14",14.039999961853027,{"date":473,"close":474},"2022-10-21",13.109999656677246,{"date":476,"close":477},"2022-10-28",13.079999923706055,{"date":479,"close":480},"2022-11-04",11.295000076293945,{"date":482,"close":483},"2022-11-11",14.354999542236328,{"date":485,"close":486},"2022-11-18",11.010000228881836,{"date":488,"close":489},"2022-11-25",11.625,{"date":491,"close":492},"2022-12-02",9.930000305175781,{"date":494,"close":495},"2022-12-09",9.765000343322754,{"date":497,"close":498},"2022-12-16",7.875,{"date":500,"close":501},"2022-12-23",6.945000171661377,{"date":503,"close":504},"2022-12-30",6.914999961853027,{"date":506,"close":507},"2023-01-06",7.440000057220459,{"date":509,"close":510},"2023-01-13",10.619999885559082,{"date":512,"close":513},"2023-01-20",9.46500015258789,{"date":515,"close":516},"2023-01-27",10.859999656677246,{"date":518,"close":519},"2023-02-03",16.350000381469727,{"date":521,"close":522},"2023-02-10",13.199999809265137,{"date":524,"close":525},"2023-02-17",11.399999618530273,{"date":527,"close":528},"2023-02-24",9.4350004196167,{"date":530,"close":531},"2023-03-03",9.119999885559082,{"date":533,"close":534},"2023-03-10",6.525000095367432,{"date":536,"close":537},"2023-03-17",8.895000457763672,{"date":539,"close":540},"2023-03-24",7.815000057220459,{"date":542,"close":543},"2023-03-31",7.90500020980835,{"date":545,"close":546},"2023-04-06",7.84499979019165,{"date":548,"close":549},"2023-04-14",8.204999923706055,{"date":551,"close":552},"2023-04-21",7.050000190734863,{"date":554,"close":555},"2023-04-28",7.005000114440918,{"date":557,"close":558},"2023-05-05",7.079999923706055,{"date":560,"close":561},"2023-05-12",7.394999980926514,{"date":563,"close":564},"2023-05-19",8.15999984741211,{"date":566,"close":567},"2023-05-26",9.675000190734863,{"date":569,"close":570},"2023-06-02",8.460000038146973,{"date":572,"close":573},"2023-06-09",9.600000381469727,{"date":575,"close":576},"2023-06-16",8.760000228881836,{"date":578,"close":579},"2023-06-23",9.989999771118164,{"date":581,"close":582},"2023-06-30",12.960000038146973,{"date":584,"close":585},"2023-07-07",12.029999732971191,{"date":587,"close":588},"2023-07-14",13.59000015258789,{"date":590,"close":591},"2023-07-21",11.420000076293945,{"date":593,"close":594},"2023-07-28",10.760000228881836,{"date":596,"close":597},"2023-08-04",10.75,{"date":599,"close":600},"2023-08-11",11.329999923706055,{"date":602,"close":603},"2023-08-18",10.229999542236328,{"date":605,"close":606},"2023-08-25",11.619999885559082,{"date":608,"close":609},"2023-09-01",12.5,{"date":611,"close":612},"2023-09-08",10.020000457763672,{"date":614,"close":615},"2023-09-15",10.399999618530273,{"date":617,"close":618},"2023-09-22",10.25,{"date":620,"close":621},"2023-09-29",9.760000228881836,{"date":623,"close":624},"2023-10-06",9.029999732971191,{"date":626,"close":627},"2023-10-13",8.729999542236328,{"date":629,"close":630},"2023-10-20",8.550000190734863,{"date":632,"close":633},"2023-10-27",7.880000114440918,{"date":635,"close":636},"2023-11-03",8.479999542236328,{"date":638,"close":639},"2023-11-10",7.309999942779541,{"date":641,"close":642},"2023-11-17",8.989999771118164,{"date":644,"close":579},"2023-11-24",{"date":646,"close":647},"2023-12-01",10.1899995803833,{"date":649,"close":650},"2023-12-08",9.819999694824219,{"date":652,"close":653},"2023-12-15",10.600000381469727,{"date":655,"close":656},"2023-12-22",9.880000114440918,{"date":658,"close":618},"2023-12-29",{"date":660,"close":627},"2024-01-05",{"date":662,"close":663},"2024-01-12",9.050000190734863,{"date":665,"close":666},"2024-01-19",8.9399995803833,{"date":668,"close":669},"2024-01-26",8.850000381469727,{"date":671,"close":672},"2024-02-02",9.390000343322754,{"date":674,"close":675},"2024-02-09",9.380000114440918,{"date":677,"close":678},"2024-02-16",9.289999961853027,{"date":680,"close":681},"2024-02-23",9.399999618530273,{"date":683,"close":684},"2024-03-01",8.75,{"date":686,"close":687},"2024-03-08",7.239999771118164,{"date":689,"close":690},"2024-03-15",8.100000381469727,{"date":692,"close":693},"2024-03-22",8.069999694824219,{"date":695,"close":690},"2024-03-28",{"date":697,"close":698},"2024-04-05",7.300000190734863,{"date":700,"close":639},"2024-04-12",{"date":702,"close":703},"2024-04-19",7.489999771118164,{"date":705,"close":706},"2024-04-26",8.289999961853027,{"date":708,"close":709},"2024-05-03",7.400000095367432,{"date":711,"close":712},"2024-05-10",7.130000114440918,{"date":714,"close":715},"2024-05-17",5.880000114440918,{"date":717,"close":718},"2024-05-24",5,{"date":720,"close":721},"2024-05-31",4.849999904632568,{"date":723,"close":724},"2024-06-07",4.980000019073486,{"date":726,"close":727},"2024-06-14",5.079999923706055,{"date":729,"close":730},"2024-06-21",4.659999847412109,{"date":732,"close":733},"2024-06-28",4.420000076293945,{"date":735,"close":736},"2024-07-05",4.170000076293945,{"date":738,"close":739},"2024-07-12",4.869999885559082,{"date":741,"close":742},"2024-07-19",4.489999771118164,{"date":744,"close":745},"2024-07-26",4.619999885559082,{"date":747,"close":226},"2024-08-02",{"date":749,"close":750},"2024-08-09",3.0999999046325684,{"date":752,"close":753},"2024-08-16",3.130000114440918,{"date":755,"close":756},"2024-08-23",3.859999895095825,{"date":758,"close":759},"2024-08-30",3.890000104904175,{"date":761,"close":762},"2024-09-06",3.4800000190734863,{"date":764,"close":765},"2024-09-13",4.329999923706055,{"date":767,"close":768},"2024-09-20",4.349999904632568,{"date":770,"close":771},"2024-09-27",4.079999923706055,{"date":773,"close":774},"2024-10-04",3.390000104904175,{"date":776,"close":777},"2024-10-11",3.0899999141693115,{"date":779,"close":780},"2024-10-18",2.9600000381469727,{"date":782,"close":783},"2024-10-25",2.8299999237060547,{"date":785,"close":786},"2024-11-01",3.119999885559082,{"date":788,"close":789},"2024-11-08",3.6500000953674316,{"date":791,"close":792},"2024-11-15",3.7100000381469727,{"date":794,"close":771},"2024-11-22",{"date":796,"close":797},"2024-11-29",4.929999828338623,{"date":799,"close":800},"2024-12-06",3.990000009536743,{"date":802,"close":800},"2024-12-13",{"date":804,"close":789},"2024-12-20",{"date":806,"close":807},"2024-12-27",3.2799999713897705,{"date":809,"close":810},"2025-01-03",2.759999990463257,{"date":812,"close":813},"2025-01-10",2.3499999046325684,{"date":815,"close":816},"2025-01-17",2.75,{"date":818,"close":819},"2025-01-24",2.3299999237060547,{"date":821,"close":822},"2025-01-31",2.3399999141693115,{"date":824,"close":825},"2025-02-07",2.2100000381469727,{"date":827,"close":828},"2025-02-14",2.450000047683716,{"date":830,"close":831},"2025-02-21",2.240000009536743,{"date":833,"close":834},"2025-02-28",1.9800000190734863,{"date":836,"close":837},"2025-03-07",1.75,{"date":839,"close":840},"2025-03-14",1.7899999618530273,{"date":842,"close":843},"2025-03-21",1.840000033378601,{"date":845,"close":846},"2025-03-28",1.7000000476837158,{"date":848,"close":849},"2025-04-04",1.6100000143051147,{"date":851,"close":852},"2025-04-11",1.4500000476837158,{"date":854,"close":855},"2025-04-17",1.4800000190734863,{"date":857,"close":858},"2025-04-25",1.0499999523162842,{"date":860,"close":861},"2025-05-02",1.1100000143051147,{"date":863,"close":858},"2025-05-09",{"date":865,"close":861},"2025-05-16",{"date":867,"close":868},"2025-05-23",0.9850000143051147,{"date":870,"close":871},"2025-05-30",0.9700000286102295,{"date":873,"close":874},"2025-06-06",1.1299999952316284,{"date":876,"close":871},"2025-06-13",{"date":878,"close":879},"2025-06-20",0.9570000171661377,{"date":881,"close":882},"2025-06-27",0.9490000009536743,{"date":884,"close":885},"2025-07-03",1.25,{"date":887,"close":888},"2025-07-11",1.4199999570846558,{"date":890,"close":891},"2025-07-18",2.140000104904175,{"date":893,"close":894},"2025-07-25",1.7999999523162842,{"date":896,"close":897},"2025-08-01",1.2200000286102295,{"date":899,"close":900},"2025-08-08",1.159999966621399,{"date":902,"close":903},"2025-08-15",1.4299999475479126,{"date":905,"close":906},"2025-08-19",1.3600000143051147,{"date":908,"close":909},"2025-08-20",1.309999942779541,{"date":911,"close":912},"2025-08-21",1.340000033378601,{"date":914,"close":915},"2025-08-22",1.5399999618530273,{"date":917,"close":918},"2025-08-25",3.640000104904175,{"date":920,"close":921},"2025-08-26",3.7300000190734863,{"date":923,"close":924},"2025-08-27",3.359999895095825,{"date":926,"close":927},"2025-08-28",6.230000019073486,{"date":929,"close":930},"2025-08-29",5.150000095367432,{"date":932,"close":933},"2025-09-02",5.110000133514404,{"date":935,"close":724},"2025-09-03",{"date":937,"close":938},"2025-09-04",4.880000114440918,{"date":940,"close":933},"2025-09-05",{"date":942,"close":943},"2025-09-08",4.25,{"date":945,"close":946},"2025-09-09",4.210000038146973,{"date":948,"close":949},"2025-09-10",3.8499999046325684,{"date":951,"close":718},"2025-09-11",{"date":953,"close":954},"2025-09-12",4.340000152587891,{"date":956,"close":957},"2025-09-15",4.269999980926514,{"date":959,"close":960},"2025-09-16",4.130000114440918,{"date":962,"close":963},"2025-09-17",4.639999866485596,{"date":965,"close":966},"2025-09-18",4.260000228881836,{"date":968,"close":969},"2025-09-19",5.090000152587891,{"date":971,"close":972},"2025-09-22",4.989999771118164,{"date":974,"close":975},"2025-09-23",4.039999961853027,{"date":977,"close":978},"2025-09-24",4.239999771118164,{"date":980,"close":981},"2025-09-25",4.429999828338623,{"date":983,"close":984},"2025-09-26",4.510000228881836,{"date":986,"close":765},"2025-09-29",{"date":182,"close":736},{"date":989,"close":990},"2025-10-01",4.019999980926514,{"date":992,"close":990},"2025-10-02",{"date":994,"close":226},"2025-10-03",{"date":996,"close":997},"2025-10-06",4.059999942779541,{"date":999,"close":1000},"2025-10-07",3.809999942779541,{"date":1002,"close":1003},"2025-10-08",3.259999990463257,{"date":1005,"close":1006},"2025-10-09",3.069999933242798,{"date":1008,"close":1009},"2025-10-10",2.880000114440918,{"date":1011,"close":1012},"2025-10-13",3,{"date":1014,"close":753},"2025-10-14",{"date":1016,"close":1017},"2025-10-15",2.940000057220459,{"date":1019,"close":1020},"2025-10-16",2.9200000762939453,{"date":1022,"close":1020},"2025-10-17",{"date":1024,"close":1025},"2025-10-20",3.0299999713897705,{"date":1027,"close":1028},"2025-10-21",2.859999895095825,{"date":1030,"close":1031},"2025-10-22",2.5299999713897705,{"date":1033,"close":1034},"2025-10-23",2.569999933242798,{"date":1036,"close":816},"2025-10-24",{"date":1038,"close":1039},"2025-10-27",2.7799999713897705,{"date":1041,"close":1042},"2025-10-28",2.700000047683716,{"date":1044,"close":1045},"2025-10-29",2.4600000381469727,{"date":1047,"close":1048},"2025-10-30",2.359999895095825,{"date":1050,"close":822},"2025-10-31",{"date":1052,"close":1053},"2025-11-03",2.299999952316284,{"date":1055,"close":1056},"2025-11-04",1.7300000190734863,{"date":1058,"close":1059},"2025-11-05",1.8200000524520874,{"date":1061,"close":1062},"2025-11-06",1.7699999809265137,{"date":1064,"close":894},"2025-11-07",{"date":1066,"close":1067},"2025-11-10",2,{"date":1069,"close":1070},"2025-11-11",2.0999999046325684,{"date":1072,"close":1073},"2025-11-12",2.190000057220459,{"date":1075,"close":1076},"2025-11-13",1.909999966621399,{"date":1078,"close":1079},"2025-11-14",1.850000023841858,{"date":1081,"close":1056},"2025-11-17",{"date":1083,"close":1084},"2025-11-18",1.8600000143051147,{"date":1086,"close":1087},"2025-11-19",1.7599999904632568,{"date":1089,"close":1090},"2025-11-20",1.6799999475479126,{"date":1092,"close":1093},"2025-11-21",1.899999976158142,{"date":1095,"close":1096},"2025-11-24",1.9299999475479126,{"date":1098,"close":1099},"2025-11-25",1.9700000286102295,{"date":1101,"close":1102},"2025-11-26",1.9199999570846558,{"date":1104,"close":1096},"2025-11-28",{"date":1106,"close":1087},"2025-12-01",{"date":1108,"close":1056},"2025-12-02",{"date":1110,"close":1111},"2025-12-03",1.8300000429153442,{"date":1113,"close":834},"2025-12-04",{"date":1115,"close":1111},"2025-12-05",{"date":1117,"close":1079},"2025-12-08",{"date":1119,"close":1120},"2025-12-09",2.0199999809265137,{"date":1122,"close":1123},"2025-12-10",1.940000057220459,{"date":1125,"close":1123},"2025-12-11",{"date":1127,"close":1087},"2025-12-12",{"date":1129,"close":1130},"2025-12-15",1.5499999523162842,{"date":1132,"close":1133},"2025-12-16",1.5199999809265137,{"date":1135,"close":855},"2025-12-17",{"date":1137,"close":852},"2025-12-18",{"date":1139,"close":1140},"2025-12-19",1.3799999952316284,{"date":1142,"close":1143},"2025-12-22",1.399999976158142,{"date":1145,"close":1146},"2025-12-23",1.350000023841858,{"date":1148,"close":912},"2025-12-24",{"date":1150,"close":1151},"2025-12-26",1.2799999713897705,{"date":1153,"close":1154},"2025-12-29",1.2300000190734863,{"date":1156,"close":1157},"2025-12-30",1.190000057220459,{"date":168,"close":1159},1.2100000381469727,{"date":1161,"close":1162},"2026-01-02",1.3300000429153442,{"date":1164,"close":1143},"2026-01-05",{"date":1166,"close":1167},"2026-01-06",1.5,{"date":1169,"close":852},"2026-01-07",{"date":1171,"close":1133},"2026-01-08",{"date":1173,"close":1073},"2026-01-09",{"date":1175,"close":1176},"2026-01-12",1.7799999713897705,{"date":1178,"close":1179},"2026-01-13",1.600000023841858,{"date":1181,"close":1182},"2026-01-14",1.5299999713897705,{"date":1184,"close":912},"2026-01-15",{"date":1186,"close":906},"2026-01-16",{"date":1188,"close":1189},"2026-01-20",1.2999999523162842,{"date":1191,"close":1189},"2026-01-21",{"date":1193,"close":1151},"2026-01-22",{"date":1195,"close":1159},"2026-01-23",{"date":1197,"close":1198},"2026-01-26",1.149999976158142,{"date":1200,"close":1201},"2026-01-27",1.1699999570846558,{"date":1203,"close":900},"2026-01-28",{"date":1205,"close":1206},"2026-01-29",1.0299999713897705,{"date":1208,"close":1209},"2026-01-30",1.0199999809265137,{"date":1211,"close":858},"2026-02-02",{"date":1213,"close":229},"2026-02-03",{"date":1215,"close":1216},"2026-02-04",0.9369999766349792,{"date":1218,"close":1219},"2026-02-05",0.8640000224113464,{"date":1221,"close":1222},"2026-02-06",0.9300000071525574,{"date":1224,"close":1225},"2026-02-09",0.8899999856948853,{"date":1227,"close":1228},"2026-02-10",0.9139999747276306,{"date":1230,"close":1231},"2026-02-11",0.8479999899864197,{"date":1233,"close":1234},"2026-02-12",0.7770000100135803,{"date":160,"close":1236},0.8050000071525574,{"date":1238,"close":1239},"2026-02-17",0.7689999938011169,{"date":1241,"close":1242},"2026-02-18",0.8100000023841858,{"date":1244,"close":1242},"2026-02-19",{"date":1246,"close":1247},"2026-02-20",0.8199999928474426,{"date":1249,"close":1242},"2026-02-23",{"date":1251,"close":1252},"2026-02-24",0.7799999713897705,{"date":1254,"close":1255},"2026-02-25",0.8790000081062317,{"date":1257,"close":1258},"2026-02-26",0.8600000143051147,{"date":1260,"close":1252},"2026-02-27",{"date":1262,"close":1263},"2026-03-02",0.7829999923706055,{"date":1265,"close":1266},"2026-03-03",0.7509999871253967,{"date":1268,"close":1269},"2026-03-04",0.7620000243186951,{"date":1271,"close":1272},"2026-03-05",0.75,{"date":1274,"close":1272},"2026-03-06",{"date":1276,"close":1277},"2026-03-09",0.7559999823570251,{"date":1279,"close":1280},"2026-03-10",0.7699999809265137,{"date":1282,"close":1283},"2026-03-11",0.7979999780654907,{"date":1285,"close":1286},"2026-03-12",0.7590000033378601,{"date":1288,"close":1289},"2026-03-13",0.7739999890327454,{"date":1291,"close":1292},"2026-03-16",0.7440000176429749,{"date":1294,"close":1295},"2026-03-17",0.800000011920929,{"date":1297,"close":1298},"2026-03-18",0.7599999904632568,{"date":1300,"close":1301},"2026-03-19",0.7369999885559082,{"date":1303,"close":1304},"2026-03-20",0.6899999976158142,{"date":1306,"close":1307},"2026-03-23",0.699999988079071,{"date":1309,"close":1310},"2026-03-24",0.6620000004768372,{"date":1312,"close":1313},"2026-03-25",0.671999990940094,{"date":1315,"close":1316},"2026-03-26",0.6700000166893005,{"date":1318,"close":1319},"2026-03-27",0.6269999742507935,{"date":1321,"close":1322},"2026-03-30",0.5759999752044678,{"date":148,"close":1324},0.6549999713897705,{"date":1326,"close":1327},"2026-04-01",0.7009999752044678,{"date":1329,"close":1330},"2026-04-02",0.6919999718666077,{"date":1332,"close":1333},"2026-04-06",0.7089999914169312,{"date":1335,"close":1307},"2026-04-07",{"date":1337,"close":1338},"2026-04-08",0.7070000171661377,{"date":1340,"close":1341},"2026-04-09",0.7279999852180481,{"date":1343,"close":1341},"2026-04-10",{"date":1345,"close":1346},"2026-04-13",0.7649999856948853,{"date":1348,"close":1349},"2026-04-14",0.7879999876022339,{"date":1351,"close":1352},"2026-04-15",0.8700000047683716,{"date":1354,"close":1352},"2026-04-16",{"date":1356,"close":1357},"2026-04-17",0.843999981880188,{"date":1359,"close":1360},"2026-04-20",0.8579999804496765,{"date":1362,"close":1357},"2026-04-21",{"date":1364,"close":1365},"2026-04-22",0.871999979019165,{"date":1367,"close":1368},"2026-04-23",0.8159999847412109,{"date":1370,"close":1242},"2026-04-24",{"date":1372,"close":1373},"2026-04-27",0.8209999799728394,{"date":1375,"close":1376},"2026-04-28",0.8299999833106995,{"date":1378,"close":1379},"2026-04-29",0.7870000004768372,{"date":1381,"close":1382},"2026-04-30",0.7900000214576721,{"date":1384,"close":1385},"2026-05-01",0.6669999957084656,{"date":1387,"close":1388},"2026-05-04",0.6800000071525574,{"date":1390,"close":1391},"2026-05-05",0.652999997138977,{"date":1393,"close":1394},"2026-05-06",0.7020000219345093,{"date":1396,"close":1397},"2026-05-07",0.7099999785423279,{"date":1399,"close":1316},"2026-05-08",{"date":1401,"close":1402},"2026-05-11",0.656000018119812,{"date":1404,"close":1405},"2026-05-12",0.6200000047683716,{"date":1407,"close":1408},"2026-05-13",0.6190000176429749,{"date":1410,"close":1411},"2026-05-14",0.6389999985694885,{"date":1413,"close":1414},"2026-05-15",0.6299999952316284,{"date":1416,"close":1417},"2026-05-18",0.6019999980926514,{"date":1419,"close":1420},"2026-05-19",0.5920000076293945,{"date":1422,"close":1423},"2026-05-20",0.6399999856948853,{"date":1425,"close":1388},"2026-05-21",{"date":1427,"close":1428},"2026-05-22",0.7080000042915344,{"date":1430,"close":1307},"2026-05-26",{"date":1432,"close":1286},"2026-05-27",{"date":1434,"close":1435},"2026-05-28",0.753000020980835,{"date":1437,"close":1438},"2026-05-29",0.765999972820282,{"date":1440,"close":1376},"2026-06-01",{"date":140,"close":1247},{"date":91,"close":1443},0.7609999775886536,{"date":77,"close":1445},0.7400000095367432,{"date":84,"close":1447},0.6172999739646912,{"date":1449,"close":1450},"2026-06-08",0.5400999784469604,{"date":1452,"close":969},"2026-06-09",{"date":1454,"close":1455},"2026-06-10",4.829999923706055,{"date":1457,"close":1458},"2026-06-11",5.070000171661377,{"date":65,"close":1460},4.949999809265137,{"date":1462,"close":1463},"2026-06-15",4.800000190734863,{"date":1465,"close":1466},"2026-06-16",4.920000076293945,{"date":1468,"close":1463},"2026-06-17",{"date":1470,"close":1458},"2026-06-18",{"date":1472,"close":1473},"2026-06-22",4.579999923706055,{"date":1475,"close":1476},"2026-06-23",4.760000228881836,{"date":1478,"close":1479},"2026-06-24",4.460000038146973,{"date":1481,"close":1482},"2026-06-25",4.380000114440918,{"date":1484,"close":1473},"2026-06-26",{"date":1486,"close":745},"2026-06-29",{"date":45,"close":1488},4.940000057220459,{"date":1490,"close":1491},"2026-07-01",5.25,{"date":1493,"close":1494},"2026-07-02",5.289999961853027,{"date":1496,"close":1497},"2026-07-06",5.670000076293945,{"date":1499,"close":1500},"2026-07-07",5.559999942779541,{"date":1502,"close":1503},"2026-07-08",5.010000228881836,{"date":1505,"close":969},"2026-07-09",{"date":1507,"close":724},"2026-07-10",{"date":1509,"close":1510},"2026-07-13",4.670000076293945,{"date":1512,"close":1513},"2026-07-14",4.809999942779541,{"date":1515,"close":1516},"2026-07-15",5.340000152587891,{"date":1518,"close":1519},"2026-07-16",5.190000057220459,{"date":1521,"close":1522},"2026-07-17",5.179999828338623,{"date":1524,"close":930},"2026-07-20",{"date":1526,"close":969},"2026-07-21",{"date":1528,"close":1529},"2026-07-22",4.889999866485596,{"date":1531,"close":1532},"2026-07-23",4.449999809265137,{"date":1534,"close":990},"2026-07-24",{"date":227,"close":943},{"date":1537,"close":771},"2026-07-28",{"date":1539,"close":1540},"2026-07-29",3.9200000762939453,{"date":1542,"close":1543},"2026-07-30",4.150000095367432,{"date":1545,"close":1546},"2026-07-31",3.869999885559082,{"date":1548,"close":789},"2026-08-03",{"date":1550,"close":1551},"2026-08-04",4.96999979019165,{"date":1553,"close":1554},"2026-08-05",4.610000133514404,{"date":1556,"close":1557},"2026-08-06",4.53000020980835,{"date":1559,"close":1560},"2026-08-07",4.789999961853027,{"date":1562,"close":1563},"2026-08-10",4.739999771118164,{"date":1565,"close":1566},"2026-08-11",4.75,{"date":1568,"close":1569},"2026-08-12",4.650000095367432,{"date":1571,"close":1572},"2026-08-13",4.519999980926514,{"date":1574,"close":1532},"2026-08-14",{"date":1576,"close":1577},"2026-08-17",4.190000057220459,{"date":1579,"close":1580},"2026-08-18",4.110000133514404,{"date":1582,"close":1583},"2026-08-19",4.099999904632568,{"date":225,"close":1585},4.119999885559082,{"count":229,"fetchedAt":1587,"source":220},"2026-08-24T15:10:46.404Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1589},"\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>",1787584246367]