[{"data":1,"prerenderedAt":1426},["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-ORC":25,"$f3omjj5znv0adw":26,"ticker-mcap-ORC":190,"ticker-profile-ORC":198,"ticker-earnings-ORC":211,"ticker-congress-ORC":215},{"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":186},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165,"landing":184,"priceSeries":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1518621","Orchid Island Capital, Inc.","Real Estate","ORC",[34,48,56,65,72,78,83,89,95,99,108,114,119,124,130,136,140,144,150,155,159],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-09-25T20:55:19.000Z","0001437749-26-031245-0","4","2026-09-25","Cauley Robert E","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518621\u002F000143774926031245\u002F0001437749-26-031245-index.htm",1276,228260,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-09-25T20:52:57.000Z","0001437749-26-031243-0","Haas G Hunter IV","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518621\u002F000143774926031243\u002F0001437749-26-031243-index.htm",1189,138711,{"cik":29,"filedAt":49,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":58,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":38,"intentLabel":63,"signalQuality":64},"0001437749-26-031243-1",5.77,468,138243,2700.3599999999997,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":45,"transactionDate":71,"intentLabel":46,"signalQuality":47},"2026-06-29T00:00:00.000Z","0001437749-26-021993-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432283\u002F000143774926021993\u002F0001437749-26-021993-index.htm",3031,138715,"2026-06-26",{"cik":29,"filedAt":66,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":74,"rawFilingUrl":68,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":62,"transactionDate":71,"intentLabel":63,"signalQuality":64},"0001437749-26-021993-1",6.86,1193,137522,8183.9800000000005,{"cik":29,"filedAt":66,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":45,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0001437749-26-021995-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303084\u002F000143774926021995\u002F0001437749-26-021995-index.htm",3694,226984,{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":86,"shares":69,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":45,"transactionDate":88,"intentLabel":46,"signalQuality":47},"2026-03-27T00:00:00.000Z","0001437749-26-010102-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432283\u002F000143774926010102\u002F0001437749-26-010102-index.htm",136817,"2026-03-26",{"cik":29,"filedAt":84,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":91,"rawFilingUrl":86,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":62,"transactionDate":88,"intentLabel":63,"signalQuality":64},"0001437749-26-010102-1",7.15,1133,135684,8100.950000000001,{"cik":29,"filedAt":84,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":97,"shares":81,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":45,"transactionDate":88,"intentLabel":46,"signalQuality":47},"0001437749-26-010100-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303084\u002F000143774926010100\u002F0001437749-26-010100-index.htm",223290,{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":64},"2026-03-23T00:00:00.000Z","0001437749-26-009437-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303084\u002F000143774926009437\u002F0001437749-26-009437-index.htm",121891,269386,"A","2026-03-23","Stock award",{"cik":29,"filedAt":100,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":110,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":62,"transactionDate":106,"intentLabel":63,"signalQuality":64},"0001437749-26-009437-1",6.82,49790,219596,339567.8,{"cik":29,"filedAt":100,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":64},"0001437749-26-009435-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432283\u002F000143774926009435\u002F0001437749-26-009435-index.htm",93184,170682,{"cik":29,"filedAt":100,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":110,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":62,"transactionDate":106,"intentLabel":63,"signalQuality":64},"0001437749-26-009435-1",36896,133786,251630.72,{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":127,"shares":81,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":45,"transactionDate":129,"intentLabel":46,"signalQuality":47},"2025-12-29T00:00:00.000Z","0001437749-25-038779-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303084\u002F000143774925038779\u002F0001437749-25-038779-index.htm",148248,"2025-12-26",{"cik":29,"filedAt":125,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":127,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":62,"transactionDate":129,"intentLabel":63,"signalQuality":64},"0001437749-25-038779-1",7.35,753,147495,5534.55,{"cik":29,"filedAt":125,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":138,"shares":69,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":45,"transactionDate":129,"intentLabel":46,"signalQuality":47},"0001437749-25-038777-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432283\u002F000143774925038777\u002F0001437749-25-038777-index.htm",78631,{"cik":29,"filedAt":125,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":138,"shares":92,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":62,"transactionDate":129,"intentLabel":63,"signalQuality":64},"0001437749-25-038777-1",77498,8327.55,{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":148,"shares":69,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":45,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2025-09-30T00:00:00.000Z","0001437749-25-030123-0","2025-09-26","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432283\u002F000143774925030123\u002F0001437749-25-030123-index.htm",76733,{"cik":29,"filedAt":145,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":152,"rawFilingUrl":148,"shares":92,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":62,"transactionDate":147,"intentLabel":63,"signalQuality":64},"0001437749-25-030123-1",6.99,75600,7919.67,{"cik":29,"filedAt":145,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":157,"shares":81,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":45,"transactionDate":147,"intentLabel":46,"signalQuality":47},"0001437749-25-030121-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303084\u002F000143774925030121\u002F0001437749-25-030121-index.htm",145296,{"cik":29,"filedAt":145,"filingId":160,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":152,"rawFilingUrl":157,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":62,"transactionDate":147,"intentLabel":63,"signalQuality":64},"0001437749-25-030121-1",742,144554,5186.58,"real-estate",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"EQIX","EQUINIX INC",{"ticker":170,"issuerName":171},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":173,"issuerName":174},"VTR","Ventas, Inc.",{"ticker":176,"issuerName":177},"IRM","IRON MOUNTAIN INC",{"ticker":179,"issuerName":180},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":182,"issuerName":183},"FCPT","Four Corners Property Trust, Inc.",[],[],{"count":187,"fetchedAt":188,"source":189},21,"2026-09-26T00:05:28.625Z","sqlite",{"data":191,"meta":196},{"value":192,"quality":193,"closeDate":38,"ageDays":194,"sharesAsOf":195},1139735638.594267,"fresh",1,"2026-07-23",{"count":194,"fetchedAt":197,"source":189},"2026-09-26T00:05:28.627Z",{"data":199,"meta":210},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":4,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Robert E. Cauley","REIT - Mortgage","2013-02-14","US","FL","Vero Beach","https:\u002F\u002Fwww.orchidislandcapital.com",1.54,"6.42-8.4","2026-07-26T15:01:19.996Z",{"count":194,"fetchedAt":197,"source":189},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":194,"fetchedAt":197,"source":189},{"data":216,"meta":1424},{"congressTrades":217,"insiderTrades":218,"priceHistory":240,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":49,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":58,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":38},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":74,"rawFilingUrl":68,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":62,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":86,"shares":69,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":84,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":91,"rawFilingUrl":86,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":62,"transactionDate":88},{"cik":29,"filedAt":84,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":97,"shares":81,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":110,"rawFilingUrl":102,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":62,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":110,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":62,"transactionDate":106},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":127,"shares":81,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":45,"transactionDate":129},{"cik":29,"filedAt":125,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":127,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":62,"transactionDate":129},{"cik":29,"filedAt":125,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":138,"shares":69,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":45,"transactionDate":129},{"cik":29,"filedAt":125,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":138,"shares":92,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":62,"transactionDate":129},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":148,"shares":69,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":45,"transactionDate":147},{"cik":29,"filedAt":145,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":41,"pricePerShare":152,"rawFilingUrl":148,"shares":92,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":62,"transactionDate":147},{"cik":29,"filedAt":145,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":157,"shares":81,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":45,"transactionDate":147},{"cik":29,"filedAt":145,"filingId":160,"formType":37,"originalSubmissionDate":25,"periodOfReport":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":152,"rawFilingUrl":157,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":62,"transactionDate":147},[241,244,247,250,253,256,258,261,264,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,355,358,361,363,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,488,491,494,497,500,503,505,508,511,514,516,518,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,606,609,612,614,617,620,623,626,629,632,634,637,639,642,645,647,650,652,655,658,661,664,666,669,672,675,678,680,683,685,688,690,692,695,697,700,703,705,708,710,712,715,718,720,723,725,728,731,733,735,738,741,744,746,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,792,795,797,800,803,806,808,811,813,816,818,821,824,826,829,832,834,836,839,841,843,845,848,850,853,855,858,860,863,865,868,871,874,877,880,882,885,887,890,893,896,899,901,903,906,909,911,913,916,918,921,923,926,929,931,933,936,938,940,942,944,946,949,952,954,956,959,961,963,966,968,970,972,974,977,979,981,983,985,986,988,990,992,994,996,999,1001,1003,1006,1009,1012,1014,1017,1020,1022,1024,1027,1029,1032,1034,1036,1039,1042,1044,1046,1048,1051,1053,1055,1057,1059,1062,1065,1067,1069,1072,1075,1078,1080,1082,1084,1086,1089,1091,1093,1095,1097,1099,1102,1105,1107,1109,1111,1113,1115,1117,1120,1121,1124,1126,1127,1130,1133,1135,1138,1140,1142,1144,1146,1148,1150,1152,1154,1157,1160,1162,1164,1166,1168,1171,1173,1175,1177,1179,1181,1183,1186,1188,1190,1192,1194,1197,1199,1201,1203,1206,1208,1211,1214,1216,1219,1222,1224,1226,1228,1230,1233,1236,1239,1242,1245,1247,1249,1252,1255,1257,1259,1262,1265,1268,1271,1274,1276,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1298,1300,1302,1304,1306,1309,1311,1314,1315,1318,1321,1324,1327,1329,1332,1335,1338,1340,1342,1345,1347,1349,1351,1353,1356,1358,1360,1362,1364,1367,1369,1371,1373,1375,1378,1381,1383,1385,1387,1389,1391,1394,1397,1400,1403,1406,1408,1410,1413,1416,1419,1422],{"date":242,"close":243},"2021-10-01",24.700000762939453,{"date":245,"close":246},"2021-10-08",25.100000381469727,{"date":248,"close":249},"2021-10-15",25,{"date":251,"close":252},"2021-10-22",24.950000762939453,{"date":254,"close":255},"2021-10-29",24.799999237060547,{"date":257,"close":249},"2021-11-05",{"date":259,"close":260},"2021-11-12",24.600000381469727,{"date":262,"close":263},"2021-11-19",24.399999618530273,{"date":265,"close":5},"2021-11-26",{"date":267,"close":268},"2021-12-03",21.700000762939453,{"date":270,"close":271},"2021-12-10",22.850000381469727,{"date":273,"close":274},"2021-12-17",21.850000381469727,{"date":276,"close":277},"2021-12-23",23.25,{"date":279,"close":280},"2021-12-31",22.5,{"date":282,"close":283},"2022-01-07",23.149999618530273,{"date":285,"close":286},"2022-01-14",21.100000381469727,{"date":288,"close":289},"2022-01-21",19.350000381469727,{"date":291,"close":292},"2022-01-28",19.450000762939453,{"date":294,"close":295},"2022-02-04",19.299999237060547,{"date":297,"close":298},"2022-02-11",19.549999237060547,{"date":300,"close":301},"2022-02-18",19,{"date":303,"close":304},"2022-02-25",16.950000762939453,{"date":306,"close":307},"2022-03-04",15.899999618530273,{"date":309,"close":310},"2022-03-11",17.200000762939453,{"date":312,"close":313},"2022-03-18",16.25,{"date":315,"close":316},"2022-03-25",16.75,{"date":318,"close":319},"2022-04-01",16.450000762939453,{"date":321,"close":322},"2022-04-08",15.300000190734863,{"date":324,"close":325},"2022-04-14",15.350000381469727,{"date":327,"close":328},"2022-04-22",14.550000190734863,{"date":330,"close":331},"2022-04-29",13.899999618530273,{"date":333,"close":334},"2022-05-06",15.050000190734863,{"date":336,"close":337},"2022-05-13",14.75,{"date":339,"close":340},"2022-05-20",14.699999809265137,{"date":342,"close":343},"2022-05-27",15.25,{"date":345,"close":346},"2022-06-03",15.75,{"date":348,"close":349},"2022-06-10",15.399999618530273,{"date":351,"close":352},"2022-06-17",13.149999618530273,{"date":354,"close":328},"2022-06-24",{"date":356,"close":357},"2022-07-01",14.649999618530273,{"date":359,"close":360},"2022-07-08",14.350000381469727,{"date":362,"close":328},"2022-07-15",{"date":364,"close":325},"2022-07-22",{"date":366,"close":367},"2022-07-29",16.100000381469727,{"date":369,"close":370},"2022-08-05",15.800000190734863,{"date":372,"close":373},"2022-08-12",16.399999618530273,{"date":375,"close":376},"2022-08-19",14.399999618530273,{"date":378,"close":379},"2022-08-26",14.449999809265137,{"date":381,"close":382},"2022-09-02",12.899999618530273,{"date":384,"close":385},"2022-09-09",12.710000038146973,{"date":387,"close":388},"2022-09-16",12.069999694824219,{"date":390,"close":391},"2022-09-23",10.220000267028809,{"date":393,"close":394},"2022-09-30",8.199999809265137,{"date":396,"close":397},"2022-10-07",8.550000190734863,{"date":399,"close":400},"2022-10-14",9.380000114440918,{"date":402,"close":403},"2022-10-21",9.649999618530273,{"date":405,"close":406},"2022-10-28",10.09000015258789,{"date":408,"close":409},"2022-11-04",10.279999732971191,{"date":411,"close":412},"2022-11-11",10.770000457763672,{"date":414,"close":415},"2022-11-18",10.329999923706055,{"date":417,"close":418},"2022-11-25",10.90999984741211,{"date":420,"close":418},"2022-12-02",{"date":422,"close":423},"2022-12-09",10.539999961853027,{"date":425,"close":426},"2022-12-16",10.6899995803833,{"date":428,"close":429},"2022-12-23",11.100000381469727,{"date":431,"close":432},"2022-12-30",10.5,{"date":434,"close":435},"2023-01-06",11.050000190734863,{"date":437,"close":438},"2023-01-13",12.010000228881836,{"date":440,"close":441},"2023-01-20",12.100000381469727,{"date":443,"close":444},"2023-01-27",12.399999618530273,{"date":446,"close":447},"2023-02-03",12.420000076293945,{"date":449,"close":450},"2023-02-10",11.649999618530273,{"date":452,"close":453},"2023-02-17",11.710000038146973,{"date":455,"close":456},"2023-02-24",11.619999885559082,{"date":458,"close":459},"2023-03-03",10.960000038146973,{"date":461,"close":462},"2023-03-10",10.069999694824219,{"date":464,"close":465},"2023-03-17",9.970000267028809,{"date":467,"close":468},"2023-03-24",10.40999984741211,{"date":470,"close":471},"2023-03-31",10.729999542236328,{"date":473,"close":435},"2023-04-06",{"date":475,"close":476},"2023-04-14",10.970000267028809,{"date":478,"close":479},"2023-04-21",11,{"date":481,"close":482},"2023-04-28",10.699999809265137,{"date":484,"close":485},"2023-05-05",9.819999694824219,{"date":487,"close":465},"2023-05-12",{"date":489,"close":490},"2023-05-19",10.010000228881836,{"date":492,"close":493},"2023-05-26",10.079999923706055,{"date":495,"close":496},"2023-06-02",10.319999694824219,{"date":498,"close":499},"2023-06-09",10.039999961853027,{"date":501,"close":502},"2023-06-16",10.270000457763672,{"date":504,"close":465},"2023-06-23",{"date":506,"close":507},"2023-06-30",10.350000381469727,{"date":509,"close":510},"2023-07-07",9.979999542236328,{"date":512,"close":513},"2023-07-14",10.25,{"date":515,"close":426},"2023-07-21",{"date":517,"close":482},"2023-07-28",{"date":519,"close":520},"2023-08-04",10.029999732971191,{"date":522,"close":499},"2023-08-11",{"date":524,"close":525},"2023-08-18",9.5600004196167,{"date":527,"close":528},"2023-08-25",9.529999732971191,{"date":530,"close":531},"2023-09-01",9.510000228881836,{"date":533,"close":534},"2023-09-08",9.260000228881836,{"date":536,"close":537},"2023-09-15",9.550000190734863,{"date":539,"close":540},"2023-09-22",9.039999961853027,{"date":542,"close":543},"2023-09-29",8.510000228881836,{"date":545,"close":546},"2023-10-06",7.829999923706055,{"date":548,"close":549},"2023-10-13",7.440000057220459,{"date":551,"close":552},"2023-10-20",6.460000038146973,{"date":554,"close":555},"2023-10-27",6.039999961853027,{"date":557,"close":558},"2023-11-03",6.889999866485596,{"date":560,"close":561},"2023-11-10",6.900000095367432,{"date":563,"close":564},"2023-11-17",7.260000228881836,{"date":566,"close":567},"2023-11-24",7.389999866485596,{"date":569,"close":570},"2023-12-01",7.690000057220459,{"date":572,"close":573},"2023-12-08",7.900000095367432,{"date":575,"close":576},"2023-12-15",8.399999618530273,{"date":578,"close":579},"2023-12-22",8.600000381469727,{"date":581,"close":582},"2023-12-29",8.430000305175781,{"date":584,"close":585},"2024-01-05",8.300000190734863,{"date":587,"close":588},"2024-01-12",8.800000190734863,{"date":590,"close":591},"2024-01-19",8.470000267028809,{"date":593,"close":594},"2024-01-26",8.640000343322754,{"date":596,"close":597},"2024-02-02",8.579999923706055,{"date":599,"close":600},"2024-02-09",8.239999771118164,{"date":602,"close":603},"2024-02-16",8.359999656677246,{"date":605,"close":397},"2024-02-23",{"date":607,"close":608},"2024-03-01",8.65999984741211,{"date":610,"close":611},"2024-03-08",8.619999885559082,{"date":613,"close":611},"2024-03-15",{"date":615,"close":616},"2024-03-22",8.949999809265137,{"date":618,"close":619},"2024-03-28",8.930000305175781,{"date":621,"close":622},"2024-04-05",8.699999809265137,{"date":624,"close":625},"2024-04-12",8.390000343322754,{"date":627,"close":628},"2024-04-19",8.260000228881836,{"date":630,"close":631},"2024-04-26",8.720000267028809,{"date":633,"close":397},"2024-05-03",{"date":635,"close":636},"2024-05-10",8.529999732971191,{"date":638,"close":622},"2024-05-17",{"date":640,"close":641},"2024-05-24",8.569999694824219,{"date":643,"close":644},"2024-05-31",8.5,{"date":646,"close":576},"2024-06-07",{"date":648,"close":649},"2024-06-14",8.449999809265137,{"date":651,"close":649},"2024-06-21",{"date":653,"close":654},"2024-06-28",8.34000015258789,{"date":656,"close":657},"2024-07-05",8.319999694824219,{"date":659,"close":660},"2024-07-12",8.680000305175781,{"date":662,"close":663},"2024-07-19",8.479999542236328,{"date":665,"close":600},"2024-07-26",{"date":667,"close":668},"2024-08-02",8.029999732971191,{"date":670,"close":671},"2024-08-09",8.09000015258789,{"date":673,"close":674},"2024-08-16",8.130000114440918,{"date":676,"close":677},"2024-08-23",8.25,{"date":679,"close":394},"2024-08-30",{"date":681,"close":682},"2024-09-06",8.15999984741211,{"date":684,"close":657},"2024-09-13",{"date":686,"close":687},"2024-09-20",8.350000381469727,{"date":689,"close":677},"2024-09-27",{"date":691,"close":546},"2024-10-04",{"date":693,"close":694},"2024-10-11",7.789999961853027,{"date":696,"close":682},"2024-10-18",{"date":698,"close":699},"2024-10-25",7.909999847412109,{"date":701,"close":702},"2024-11-01",7.519999980926514,{"date":704,"close":699},"2024-11-08",{"date":706,"close":707},"2024-11-15",7.809999942779541,{"date":709,"close":573},"2024-11-22",{"date":711,"close":694},"2024-11-29",{"date":713,"close":714},"2024-12-06",7.929999828338623,{"date":716,"close":717},"2024-12-13",8.039999961853027,{"date":719,"close":714},"2024-12-20",{"date":721,"close":722},"2024-12-27",7.880000114440918,{"date":724,"close":714},"2025-01-03",{"date":726,"close":727},"2025-01-10",7.75,{"date":729,"close":730},"2025-01-17",8.010000228881836,{"date":732,"close":714},"2025-01-24",{"date":734,"close":687},"2025-01-31",{"date":736,"close":737},"2025-02-07",8.279999732971191,{"date":739,"close":740},"2025-02-14",8.770000457763672,{"date":742,"close":743},"2025-02-21",8.920000076293945,{"date":745,"close":397},"2025-02-28",{"date":747,"close":591},"2025-03-07",{"date":749,"close":750},"2025-03-14",8.3100004196167,{"date":752,"close":753},"2025-03-21",8.210000038146973,{"date":755,"close":756},"2025-03-28",7.659999847412109,{"date":758,"close":759},"2025-04-04",6.639999866485596,{"date":761,"close":762},"2025-04-11",6.130000114440918,{"date":764,"close":765},"2025-04-17",6.550000190734863,{"date":767,"close":768},"2025-04-25",7.28000020980835,{"date":770,"close":771},"2025-05-02",7,{"date":773,"close":774},"2025-05-09",7.159999847412109,{"date":776,"close":777},"2025-05-16",7.170000076293945,{"date":779,"close":780},"2025-05-23",6.920000076293945,{"date":782,"close":783},"2025-05-30",6.829999923706055,{"date":785,"close":786},"2025-06-06",6.940000057220459,{"date":788,"close":789},"2025-06-13",7.039999961853027,{"date":791,"close":789},"2025-06-20",{"date":793,"close":794},"2025-06-27",7.03000020980835,{"date":796,"close":777},"2025-07-03",{"date":798,"close":799},"2025-07-11",7.150000095367432,{"date":801,"close":802},"2025-07-18",7.059999942779541,{"date":804,"close":805},"2025-07-25",7.409999847412109,{"date":807,"close":794},"2025-08-01",{"date":809,"close":810},"2025-08-08",7.139999866485596,{"date":812,"close":799},"2025-08-15",{"date":814,"close":815},"2025-08-22",7.130000114440918,{"date":817,"close":802},"2025-08-29",{"date":819,"close":820},"2025-09-05",7.190000057220459,{"date":822,"close":823},"2025-09-12",7.090000152587891,{"date":825,"close":771},"2025-09-19",{"date":827,"close":828},"2025-09-24",6.960000038146973,{"date":830,"close":831},"2025-09-25",6.989999771118164,{"date":147,"close":833},7.050000190734863,{"date":835,"close":794},"2025-09-29",{"date":837,"close":838},"2025-09-30",7.010000228881836,{"date":840,"close":820},"2025-10-01",{"date":842,"close":777},"2025-10-02",{"date":844,"close":815},"2025-10-03",{"date":846,"close":847},"2025-10-06",7.070000171661377,{"date":849,"close":810},"2025-10-07",{"date":851,"close":852},"2025-10-08",7.239999771118164,{"date":854,"close":777},"2025-10-09",{"date":856,"close":857},"2025-10-10",7.079999923706055,{"date":859,"close":820},"2025-10-13",{"date":861,"close":862},"2025-10-14",7.269999980926514,{"date":864,"close":564},"2025-10-15",{"date":866,"close":867},"2025-10-16",7.300000190734863,{"date":869,"close":870},"2025-10-17",7.329999923706055,{"date":872,"close":873},"2025-10-20",7.510000228881836,{"date":875,"close":876},"2025-10-21",7.480000019073486,{"date":878,"close":879},"2025-10-22",7.46999979019165,{"date":881,"close":549},"2025-10-23",{"date":883,"close":884},"2025-10-24",7.639999866485596,{"date":886,"close":756},"2025-10-27",{"date":888,"close":889},"2025-10-28",7.550000190734863,{"date":891,"close":892},"2025-10-29",7.400000095367432,{"date":894,"close":895},"2025-10-30",7.309999942779541,{"date":897,"close":898},"2025-10-31",7.230000019073486,{"date":900,"close":564},"2025-11-03",{"date":902,"close":567},"2025-11-04",{"date":904,"close":905},"2025-11-05",7.369999885559082,{"date":907,"close":908},"2025-11-06",7.320000171661377,{"date":910,"close":892},"2025-11-07",{"date":912,"close":867},"2025-11-10",{"date":914,"close":915},"2025-11-11",7.349999904632568,{"date":917,"close":895},"2025-11-12",{"date":919,"close":920},"2025-11-13",7.289999961853027,{"date":922,"close":852},"2025-11-14",{"date":924,"close":925},"2025-11-17",7.179999828338623,{"date":927,"close":928},"2025-11-18",7.21999979019165,{"date":930,"close":799},"2025-11-19",{"date":932,"close":857},"2025-11-20",{"date":934,"close":935},"2025-11-21",7.199999809265137,{"date":937,"close":935},"2025-11-24",{"date":939,"close":898},"2025-11-25",{"date":941,"close":920},"2025-11-26",{"date":943,"close":898},"2025-11-28",{"date":945,"close":925},"2025-12-01",{"date":947,"close":948},"2025-12-02",7.210000038146973,{"date":950,"close":951},"2025-12-03",7.340000152587891,{"date":953,"close":895},"2025-12-04",{"date":955,"close":915},"2025-12-05",{"date":957,"close":958},"2025-12-08",7.25,{"date":960,"close":820},"2025-12-09",{"date":962,"close":820},"2025-12-10",{"date":964,"close":965},"2025-12-11",7.099999904632568,{"date":967,"close":815},"2025-12-12",{"date":969,"close":777},"2025-12-15",{"date":971,"close":768},"2025-12-16",{"date":973,"close":862},"2025-12-17",{"date":975,"close":976},"2025-12-18",7.380000114440918,{"date":978,"close":951},"2025-12-19",{"date":980,"close":976},"2025-12-22",{"date":982,"close":768},"2025-12-23",{"date":984,"close":915},"2025-12-24",{"date":129,"close":908},{"date":987,"close":958},"2025-12-29",{"date":989,"close":768},"2025-12-30",{"date":991,"close":935},"2025-12-31",{"date":993,"close":905},"2026-01-02",{"date":995,"close":976},"2026-01-05",{"date":997,"close":998},"2026-01-06",7.5,{"date":1000,"close":998},"2026-01-07",{"date":1002,"close":879},"2026-01-08",{"date":1004,"close":1005},"2026-01-09",7.599999904632568,{"date":1007,"close":1008},"2026-01-12",7.760000228881836,{"date":1010,"close":1011},"2026-01-13",7.820000171661377,{"date":1013,"close":573},"2026-01-14",{"date":1015,"close":1016},"2026-01-15",8.119999885559082,{"date":1018,"close":1019},"2026-01-16",8.329999923706055,{"date":1021,"close":682},"2026-01-20",{"date":1023,"close":682},"2026-01-21",{"date":1025,"close":1026},"2026-01-22",8.220000267028809,{"date":1028,"close":682},"2026-01-23",{"date":1030,"close":1031},"2026-01-26",8.170000076293945,{"date":1033,"close":687},"2026-01-27",{"date":1035,"close":657},"2026-01-28",{"date":1037,"close":1038},"2026-01-29",8.270000457763672,{"date":1040,"close":1041},"2026-01-30",7.800000190734863,{"date":1043,"close":570},"2026-02-02",{"date":1045,"close":707},"2026-02-03",{"date":1047,"close":756},"2026-02-04",{"date":1049,"close":1050},"2026-02-05",7.610000133514404,{"date":1052,"close":1050},"2026-02-06",{"date":1054,"close":879},"2026-02-09",{"date":1056,"close":876},"2026-02-10",{"date":1058,"close":998},"2026-02-11",{"date":1060,"close":1061},"2026-02-12",7.539999961853027,{"date":1063,"close":1064},"2026-02-13",7.53000020980835,{"date":1066,"close":998},"2026-02-17",{"date":1068,"close":1064},"2026-02-18",{"date":1070,"close":1071},"2026-02-19",7.489999771118164,{"date":1073,"close":1074},"2026-02-20",7.579999923706055,{"date":1076,"close":1077},"2026-02-23",7.590000152587891,{"date":1079,"close":1077},"2026-02-24",{"date":1081,"close":1077},"2026-02-25",{"date":1083,"close":1005},"2026-02-26",{"date":1085,"close":549},"2026-02-27",{"date":1087,"close":1088},"2026-03-02",7.460000038146973,{"date":1090,"close":905},"2026-03-03",{"date":1092,"close":892},"2026-03-04",{"date":1094,"close":892},"2026-03-05",{"date":1096,"close":768},"2026-03-06",{"date":1098,"close":564},"2026-03-09",{"date":1100,"close":1101},"2026-03-10",7.449999809265137,{"date":1103,"close":1104},"2026-03-11",7.429999828338623,{"date":1106,"close":895},"2026-03-12",{"date":1108,"close":928},"2026-03-13",{"date":1110,"close":862},"2026-03-16",{"date":1112,"close":852},"2026-03-17",{"date":1114,"close":815},"2026-03-18",{"date":1116,"close":810},"2026-03-19",{"date":1118,"close":1119},"2026-03-20",6.820000171661377,{"date":106,"close":561},{"date":1122,"close":1123},"2026-03-24",6.949999809265137,{"date":1125,"close":799},"2026-03-25",{"date":88,"close":831},{"date":1128,"close":1129},"2026-03-27",6.869999885559082,{"date":1131,"close":1132},"2026-03-30",6.909999847412109,{"date":1134,"close":794},"2026-03-31",{"date":1136,"close":1137},"2026-04-01",6.96999979019165,{"date":1139,"close":833},"2026-04-02",{"date":1141,"close":925},"2026-04-06",{"date":1143,"close":802},"2026-04-07",{"date":1145,"close":925},"2026-04-08",{"date":1147,"close":820},"2026-04-09",{"date":1149,"close":935},"2026-04-10",{"date":1151,"close":820},"2026-04-13",{"date":1153,"close":867},"2026-04-14",{"date":1155,"close":1156},"2026-04-15",7.360000133514404,{"date":1158,"close":1159},"2026-04-16",6.800000190734863,{"date":1161,"close":789},"2026-04-17",{"date":1163,"close":838},"2026-04-20",{"date":1165,"close":561},"2026-04-21",{"date":1167,"close":1123},"2026-04-22",{"date":1169,"close":1170},"2026-04-23",6.840000152587891,{"date":1172,"close":833},"2026-04-24",{"date":1174,"close":799},"2026-04-27",{"date":1176,"close":815},"2026-04-28",{"date":1178,"close":794},"2026-04-29",{"date":1180,"close":794},"2026-04-30",{"date":1182,"close":857},"2026-05-01",{"date":1184,"close":1185},"2026-05-04",6.929999828338623,{"date":1187,"close":1185},"2026-05-05",{"date":1189,"close":828},"2026-05-06",{"date":1191,"close":1123},"2026-05-07",{"date":1193,"close":833},"2026-05-08",{"date":1195,"close":1196},"2026-05-11",7.019999980926514,{"date":1198,"close":828},"2026-05-12",{"date":1200,"close":828},"2026-05-13",{"date":1202,"close":780},"2026-05-14",{"date":1204,"close":1205},"2026-05-15",6.860000133514404,{"date":1207,"close":1159},"2026-05-18",{"date":1209,"close":1210},"2026-05-19",6.730000019073486,{"date":1212,"close":1213},"2026-05-20",6.78000020980835,{"date":1215,"close":783},"2026-05-21",{"date":1217,"close":1218},"2026-05-22",6.760000228881836,{"date":1220,"close":1221},"2026-05-26",6.849999904632568,{"date":1223,"close":1132},"2026-05-27",{"date":1225,"close":1123},"2026-05-28",{"date":1227,"close":1213},"2026-05-29",{"date":1229,"close":1213},"2026-06-01",{"date":1231,"close":1232},"2026-06-02",6.739999771118164,{"date":1234,"close":1235},"2026-06-03",6.599999904632568,{"date":1237,"close":1238},"2026-06-04",6.679999828338623,{"date":1240,"close":1241},"2026-06-05",6.650000095367432,{"date":1243,"close":1244},"2026-06-08",6.449999809265137,{"date":1246,"close":759},"2026-06-09",{"date":1248,"close":765},"2026-06-10",{"date":1250,"close":1251},"2026-06-11",6.579999923706055,{"date":1253,"close":1254},"2026-06-12",6.519999980926514,{"date":1256,"close":1235},"2026-06-15",{"date":1258,"close":1238},"2026-06-16",{"date":1260,"close":1261},"2026-06-17",6.610000133514404,{"date":1263,"close":1264},"2026-06-18",6.699999809265137,{"date":1266,"close":1267},"2026-06-22",6.619999885559082,{"date":1269,"close":1270},"2026-06-23",6.769999980926514,{"date":1272,"close":1273},"2026-06-24",6.809999942779541,{"date":1275,"close":1205},"2026-06-25",{"date":71,"close":1123},{"date":1278,"close":1137},"2026-06-29",{"date":1280,"close":1137},"2026-06-30",{"date":1282,"close":780},"2026-07-01",{"date":1284,"close":780},"2026-07-02",{"date":1286,"close":558},"2026-07-06",{"date":1288,"close":1270},"2026-07-07",{"date":1290,"close":1232},"2026-07-08",{"date":1292,"close":1119},"2026-07-09",{"date":1294,"close":1273},"2026-07-10",{"date":1296,"close":1297},"2026-07-13",6.71999979019165,{"date":1299,"close":783},"2026-07-14",{"date":1301,"close":780},"2026-07-15",{"date":1303,"close":831},"2026-07-16",{"date":1305,"close":1221},"2026-07-17",{"date":1307,"close":1308},"2026-07-20",6.710000038146973,{"date":1310,"close":1270},"2026-07-21",{"date":1312,"close":1313},"2026-07-22",6.690000057220459,{"date":195,"close":1261},{"date":1316,"close":1317},"2026-07-27",6.489999771118164,{"date":1319,"close":1320},"2026-07-28",6.570000171661377,{"date":1322,"close":1323},"2026-07-29",6.559999942779541,{"date":1325,"close":1326},"2026-07-30",6.630000114440918,{"date":1328,"close":1317},"2026-07-31",{"date":1330,"close":1331},"2026-08-03",6.46999979019165,{"date":1333,"close":1334},"2026-08-04",6.380000114440918,{"date":1336,"close":1337},"2026-08-05",6.420000076293945,{"date":1339,"close":1337},"2026-08-06",{"date":1341,"close":1323},"2026-08-07",{"date":1343,"close":1344},"2026-08-10",6.5,{"date":1346,"close":1320},"2026-08-11",{"date":1348,"close":1267},"2026-08-12",{"date":1350,"close":1326},"2026-08-13",{"date":1352,"close":1241},"2026-08-14",{"date":1354,"close":1355},"2026-08-17",6.670000076293945,{"date":1357,"close":1355},"2026-08-18",{"date":1359,"close":1213},"2026-08-19",{"date":1361,"close":1308},"2026-08-20",{"date":1363,"close":1264},"2026-08-21",{"date":1365,"close":1366},"2026-08-24",6.75,{"date":1368,"close":1297},"2026-08-25",{"date":1370,"close":1355},"2026-08-26",{"date":1372,"close":1232},"2026-08-27",{"date":1374,"close":1313},"2026-08-28",{"date":1376,"close":1377},"2026-08-31",6.590000152587891,{"date":1379,"close":1380},"2026-09-01",6.539999961853027,{"date":1382,"close":1254},"2026-09-02",{"date":1384,"close":1254},"2026-09-03",{"date":1386,"close":765},"2026-09-04",{"date":1388,"close":1380},"2026-09-08",{"date":1390,"close":1344},"2026-09-09",{"date":1392,"close":1393},"2026-09-10",6.349999904632568,{"date":1395,"close":1396},"2026-09-11",6.329999923706055,{"date":1398,"close":1399},"2026-09-14",6.230000019073486,{"date":1401,"close":1402},"2026-09-15",6.090000152587891,{"date":1404,"close":1405},"2026-09-16",6.050000190734863,{"date":1407,"close":1402},"2026-09-17",{"date":1409,"close":555},"2026-09-18",{"date":1411,"close":1412},"2026-09-21",6.079999923706055,{"date":1414,"close":1415},"2026-09-22",6.119999885559082,{"date":1417,"close":1418},"2026-09-23",5.940000057220459,{"date":1420,"close":1421},"2026-09-24",5.769999980926514,{"date":38,"close":1423},5.710000038146973,{"count":194,"fetchedAt":1425,"source":189},"2026-09-26T00:05:28.631Z",1790381128590]