[{"data":1,"prerenderedAt":1421},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-RWT":25,"$fEyBLEXCJQ6kaeXCsYGLOzLCIRP290_PhKUNn-mMtQqU":26,"ticker-mcap-RWT":189,"ticker-profile-RWT":199,"ticker-earnings-RWT":214,"ticker-congress-RWT":218},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"930236","REDWOOD TRUST INC","Real Estate","RWT",[34,50,61,71,75,79,84,93,104,112,120,128,134,143,149,155,161],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001104659-26-079899-0","4","Damon Doneene K","","D",4.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998554\u002F000110465926079899\u002F0001104659-26-079899-index.htm",4975,7455,24228.25,"M","2026-06-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-06-29T00:00:00.000Z","0001104659-26-078868-0","Debora Horvath D","I",4.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564301\u002F000110465926078868\u002F0001104659-26-078868-index.htm",7259,156295,34335.07,"2026-06-26",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-05-27T00:00:00.000Z","0001853040-26-000004-0","Schwartz Faith A",5.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853040\u002F000185304026000004\u002F0001853040-26-000004-index.htm",20729,52551.17,109449.12000000001,"2026-05-26",{"cik":29,"filedAt":62,"filingId":72,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":73,"shares":67,"sharesOwnedAfter":74,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001564301-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564301\u002F000156430126000006\u002F0001564301-26-000006-index.htm",149036.19,{"cik":29,"filedAt":62,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":78,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001853738-26-000004-0","Falcon Armando","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853738\u002F000185373826000004\u002F0001853738-26-000004-index.htm",{"cik":29,"filedAt":62,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":82,"shares":67,"sharesOwnedAfter":83,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001233537-26-000004-0","HANSEN DOUGLAS B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233537\u002F000123353726000004\u002F0001233537-26-000004-index.htm",417702,{"cik":29,"filedAt":85,"filingId":86,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":92,"intentLabel":48,"signalQuality":49},"2026-05-01T00:00:00.000Z","0001104659-26-054140-0",5.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564301\u002F000110465926054140\u002F0001104659-26-054140-index.htm",25065,128307,139361.4,"2026-05-01",{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"2026-04-15T00:00:00.000Z","0001716998-26-000002-0","Robinson Dashiell I","President",5.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716998\u002F000171699826000002\u002F0001716998-26-000002-index.htm",20880,331839,124653.59999999999,"2026-04-14",{"cik":29,"filedAt":94,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":54,"pricePerShare":98,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001453409-26-000005-0","Abate Christopher J","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453409\u002F000145340926000005\u002F0001453409-26-000005-index.htm",51396,579283,306834.12,{"cik":29,"filedAt":94,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001862739-26-000002-0","Carillo Brooke","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862739\u002F000186273926000002\u002F0001862739-26-000002-index.htm",19274,114416,115065.78,{"cik":29,"filedAt":94,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001758710-26-000002-0","Macomber Sasha G.","Chief Human Resource Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758710\u002F000175871026000002\u002F0001758710-26-000002-index.htm",8031,90403,47945.07,{"cik":29,"filedAt":94,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":132,"shares":125,"sharesOwnedAfter":133,"totalValue":127,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001487805-26-000002-0","Stone Andrew P","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487805\u002F000148780526000002\u002F0001487805-26-000002-index.htm",178631,{"cik":29,"filedAt":135,"filingId":136,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"2025-12-29T00:00:00.000Z","0001716998-25-000007-0",5.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716998\u002F000171699825000007\u002F0001716998-25-000007-index.htm",39392,310959,216262.08000000002,"2025-12-24",{"cik":29,"filedAt":135,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001862739-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862739\u002F000186273925000007\u002F0001862739-25-000007-index.htm",24073,95142,132160.77000000002,{"cik":29,"filedAt":135,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001487805-25-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487805\u002F000148780525000009\u002F0001487805-25-000009-index.htm",13131,170600,72089.19,{"cik":29,"filedAt":135,"filingId":156,"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":106,"ownerTitle":107,"ownershipType":54,"pricePerShare":137,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001453409-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453409\u002F000145340925000007\u002F0001453409-25-000007-index.htm",52523,527887,288351.27,{"cik":29,"filedAt":135,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":163,"shares":152,"sharesOwnedAfter":164,"totalValue":154,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001758710-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758710\u002F000175871025000007\u002F0001758710-25-000007-index.htm",82372,"real-estate",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"EQIX","EQUINIX INC",{"ticker":171,"issuerName":172},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":174,"issuerName":175},"VTR","Ventas, Inc.",{"ticker":177,"issuerName":178},"IRM","IRON MOUNTAIN INC",{"ticker":180,"issuerName":181},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":183,"issuerName":184},"ACR","ACRES Commercial Realty Corp.",{"count":186,"fetchedAt":187,"source":188},17,"2026-08-30T20:10:27.087Z","sqlite",{"data":190,"meta":196},{"value":191,"quality":192,"closeDate":193,"ageDays":194,"sharesAsOf":195},580329421.464798,"fresh","2026-08-28",2,"2026-08-05",{"count":197,"fetchedAt":198,"source":188},1,"2026-08-30T20:10:27.088Z",{"data":200,"meta":212},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":206,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Christopher J. Abate","REIT - Mortgage",351,"1995-08-04","US","CA","Mill Valley","https:\u002F\u002Fwww.redwoodtrust.com",1.434,"4.19-6.97","2026-07-30T20:01:06.857Z",{"count":197,"fetchedAt":213,"source":188},"2026-08-30T20:10:27.089Z",{"data":215,"meta":217},{"ticker":32,"points":216},[],{"count":197,"fetchedAt":213,"source":188},{"data":219,"meta":1419},{"congressTrades":220,"insiderTrades":221,"priceHistory":239,"ticker":32},[],[222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":72,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":73,"shares":67,"sharesOwnedAfter":74,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":78,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":54,"pricePerShare":65,"rawFilingUrl":82,"shares":67,"sharesOwnedAfter":83,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":85,"filingId":86,"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":53,"ownerTitle":39,"ownershipType":54,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":92},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":54,"pricePerShare":98,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":94,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":132,"shares":125,"sharesOwnedAfter":133,"totalValue":127,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":135,"filingId":136,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":156,"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":106,"ownerTitle":107,"ownershipType":54,"pricePerShare":137,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":163,"shares":152,"sharesOwnedAfter":164,"totalValue":154,"transactionCode":46,"transactionDate":142},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,344,347,350,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,449,451,454,457,460,462,465,468,471,474,477,479,481,484,487,490,493,496,499,502,505,508,511,514,517,519,521,524,527,530,533,536,539,541,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,589,592,594,597,599,601,604,607,609,612,615,618,621,624,626,628,631,633,636,639,642,645,647,649,651,654,656,659,661,664,666,669,672,675,678,680,683,686,689,692,695,698,701,704,707,710,712,714,717,719,722,724,727,730,733,736,738,740,743,745,748,751,753,756,759,762,765,768,771,774,776,778,781,783,786,789,791,794,797,799,802,804,806,809,812,814,817,819,822,825,827,830,832,835,837,839,842,844,847,850,852,854,856,859,861,864,867,870,872,875,878,881,883,886,889,891,893,895,898,901,904,907,909,912,914,917,920,922,924,927,929,932,934,937,940,943,946,948,951,954,957,959,961,964,967,970,973,976,979,982,984,987,990,993,995,997,1000,1002,1004,1006,1009,1011,1013,1015,1017,1019,1021,1024,1026,1028,1030,1031,1034,1036,1038,1040,1042,1044,1046,1049,1052,1054,1056,1058,1060,1062,1065,1067,1069,1071,1073,1076,1079,1081,1084,1087,1089,1091,1093,1096,1098,1100,1102,1104,1106,1108,1110,1112,1115,1117,1120,1122,1124,1126,1129,1132,1134,1136,1139,1141,1143,1145,1147,1149,1151,1153,1155,1158,1160,1162,1164,1167,1169,1171,1173,1176,1178,1180,1182,1184,1186,1188,1190,1192,1195,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1221,1223,1226,1228,1230,1232,1235,1237,1239,1242,1244,1246,1248,1250,1252,1255,1256,1258,1260,1263,1266,1269,1272,1274,1276,1279,1282,1284,1286,1288,1291,1294,1296,1299,1302,1305,1307,1310,1311,1314,1316,1319,1322,1325,1328,1331,1333,1335,1337,1339,1342,1345,1347,1350,1352,1354,1357,1360,1362,1365,1368,1371,1374,1377,1378,1381,1383,1385,1387,1390,1393,1395,1398,1400,1403,1405,1407,1410,1412,1415,1418],{"date":241,"close":242},"2021-09-03",12.489999771118164,{"date":244,"close":245},"2021-09-10",12.260000228881836,{"date":247,"close":248},"2021-09-17",12.6899995803833,{"date":250,"close":251},"2021-09-24",12.880000114440918,{"date":253,"close":254},"2021-10-01",13.15999984741211,{"date":256,"close":257},"2021-10-08",13.399999618530273,{"date":259,"close":260},"2021-10-15",13.670000076293945,{"date":262,"close":263},"2021-10-22",13.899999618530273,{"date":265,"close":266},"2021-10-29",13.5600004196167,{"date":268,"close":269},"2021-11-05",13.760000228881836,{"date":271,"close":272},"2021-11-12",14,{"date":274,"close":275},"2021-11-19",13.880000114440918,{"date":277,"close":278},"2021-11-26",13.449999809265137,{"date":280,"close":281},"2021-12-03",12.890000343322754,{"date":283,"close":284},"2021-12-10",13.640000343322754,{"date":286,"close":287},"2021-12-17",12.829999923706055,{"date":289,"close":290},"2021-12-23",13.239999771118164,{"date":292,"close":293},"2021-12-31",13.1899995803833,{"date":295,"close":296},"2022-01-07",13.039999961853027,{"date":298,"close":299},"2022-01-14",12.75,{"date":301,"close":302},"2022-01-21",11.720000267028809,{"date":304,"close":305},"2022-01-28",11.90999984741211,{"date":307,"close":308},"2022-02-04",11.8100004196167,{"date":310,"close":311},"2022-02-11",10.970000267028809,{"date":313,"close":314},"2022-02-18",10.350000381469727,{"date":316,"close":317},"2022-02-25",10.4399995803833,{"date":319,"close":320},"2022-03-04",10.279999732971191,{"date":322,"close":323},"2022-03-11",10.770000457763672,{"date":325,"close":326},"2022-03-18",10.960000038146973,{"date":328,"close":329},"2022-03-25",10.609999656677246,{"date":331,"close":332},"2022-04-01",10.539999961853027,{"date":334,"close":335},"2022-04-08",9.670000076293945,{"date":337,"close":338},"2022-04-14",9.699999809265137,{"date":340,"close":341},"2022-04-22",9.079999923706055,{"date":343,"close":338},"2022-04-29",{"date":345,"close":346},"2022-05-06",10.069999694824219,{"date":348,"close":349},"2022-05-13",9.920000076293945,{"date":351,"close":335},"2022-05-20",{"date":353,"close":354},"2022-05-27",10.210000038146973,{"date":356,"close":357},"2022-06-03",10.300000190734863,{"date":359,"close":360},"2022-06-10",8.630000114440918,{"date":362,"close":363},"2022-06-17",7.010000228881836,{"date":365,"close":366},"2022-06-24",7.599999904632568,{"date":368,"close":369},"2022-07-01",7.880000114440918,{"date":371,"close":372},"2022-07-08",8.010000228881836,{"date":374,"close":375},"2022-07-15",7.980000019073486,{"date":377,"close":378},"2022-07-22",8.25,{"date":380,"close":381},"2022-07-29",8.65999984741211,{"date":383,"close":384},"2022-08-05",8.079999923706055,{"date":386,"close":387},"2022-08-12",8.380000114440918,{"date":389,"close":390},"2022-08-19",8.220000267028809,{"date":392,"close":393},"2022-08-26",8.140000343322754,{"date":395,"close":396},"2022-09-02",7.340000152587891,{"date":398,"close":399},"2022-09-09",7.349999904632568,{"date":401,"close":402},"2022-09-16",7.110000133514404,{"date":404,"close":405},"2022-09-23",6.510000228881836,{"date":407,"close":408},"2022-09-30",5.739999771118164,{"date":410,"close":411},"2022-10-07",5.699999809265137,{"date":413,"close":414},"2022-10-14",6.099999904632568,{"date":416,"close":417},"2022-10-21",6.409999847412109,{"date":419,"close":420},"2022-10-28",7.230000019073486,{"date":422,"close":423},"2022-11-04",6.940000057220459,{"date":425,"close":426},"2022-11-11",7.610000133514404,{"date":428,"close":429},"2022-11-18",7.489999771118164,{"date":431,"close":432},"2022-11-25",7.690000057220459,{"date":434,"close":369},"2022-12-02",{"date":436,"close":437},"2022-12-09",7.699999809265137,{"date":439,"close":440},"2022-12-16",7.150000095367432,{"date":442,"close":443},"2022-12-23",6.949999809265137,{"date":445,"close":446},"2022-12-30",6.760000228881836,{"date":448,"close":440},"2023-01-06",{"date":450,"close":426},"2023-01-13",{"date":452,"close":453},"2023-01-20",7.769999980926514,{"date":455,"close":456},"2023-01-27",8.100000381469727,{"date":458,"close":459},"2023-02-03",8.600000381469727,{"date":461,"close":369},"2023-02-10",{"date":463,"close":464},"2023-02-17",7.96999979019165,{"date":466,"close":467},"2023-02-24",7.619999885559082,{"date":469,"close":470},"2023-03-03",7.659999847412109,{"date":472,"close":473},"2023-03-10",6.889999866485596,{"date":475,"close":476},"2023-03-17",6.739999771118164,{"date":478,"close":417},"2023-03-24",{"date":480,"close":476},"2023-03-31",{"date":482,"close":483},"2023-04-06",6.659999847412109,{"date":485,"close":486},"2023-04-14",6.590000152587891,{"date":488,"close":489},"2023-04-21",6.78000020980835,{"date":491,"close":492},"2023-04-28",6.28000020980835,{"date":494,"close":495},"2023-05-05",5.679999828338623,{"date":497,"close":498},"2023-05-12",5.650000095367432,{"date":500,"close":501},"2023-05-19",5.820000171661377,{"date":503,"close":504},"2023-05-26",5.889999866485596,{"date":506,"close":507},"2023-06-02",6.309999942779541,{"date":509,"close":510},"2023-06-09",6.369999885559082,{"date":512,"close":513},"2023-06-16",6.46999979019165,{"date":515,"close":516},"2023-06-23",6.110000133514404,{"date":518,"close":510},"2023-06-30",{"date":520,"close":492},"2023-07-07",{"date":522,"close":523},"2023-07-14",6.610000133514404,{"date":525,"close":526},"2023-07-21",6.809999942779541,{"date":528,"close":529},"2023-07-28",7.440000057220459,{"date":531,"close":532},"2023-08-04",7.760000228881836,{"date":534,"close":535},"2023-08-11",7.860000133514404,{"date":537,"close":538},"2023-08-18",7.710000038146973,{"date":540,"close":453},"2023-08-25",{"date":542,"close":390},"2023-09-01",{"date":544,"close":545},"2023-09-08",7.639999866485596,{"date":547,"close":548},"2023-09-15",7.849999904632568,{"date":550,"close":551},"2023-09-22",7.25,{"date":553,"close":554},"2023-09-29",7.130000114440918,{"date":556,"close":557},"2023-10-06",6.960000038146973,{"date":559,"close":560},"2023-10-13",7.039999961853027,{"date":562,"close":563},"2023-10-20",6.710000038146973,{"date":565,"close":566},"2023-10-27",6.75,{"date":568,"close":569},"2023-11-03",6.929999828338623,{"date":571,"close":572},"2023-11-10",6.579999923706055,{"date":574,"close":575},"2023-11-17",6.789999961853027,{"date":577,"close":578},"2023-11-24",6.849999904632568,{"date":580,"close":581},"2023-12-01",7.260000228881836,{"date":583,"close":584},"2023-12-08",7.210000038146973,{"date":586,"close":467},"2023-12-15",{"date":588,"close":529},"2023-12-22",{"date":590,"close":591},"2023-12-29",7.409999847412109,{"date":593,"close":443},"2024-01-05",{"date":595,"close":596},"2024-01-12",7.070000171661377,{"date":598,"close":423},"2024-01-19",{"date":600,"close":557},"2024-01-26",{"date":602,"close":603},"2024-02-02",6.690000057220459,{"date":605,"close":606},"2024-02-09",6.599999904632568,{"date":608,"close":603},"2024-02-16",{"date":610,"close":611},"2024-02-23",6.159999847412109,{"date":613,"close":614},"2024-03-01",6.139999866485596,{"date":616,"close":617},"2024-03-08",6.190000057220459,{"date":619,"close":620},"2024-03-15",6.03000020980835,{"date":622,"close":623},"2024-03-22",6.329999923706055,{"date":625,"close":510},"2024-03-28",{"date":627,"close":617},"2024-04-05",{"date":629,"close":630},"2024-04-12",5.730000019073486,{"date":632,"close":495},"2024-04-19",{"date":634,"close":635},"2024-04-26",5.71999979019165,{"date":637,"close":638},"2024-05-03",6.340000152587891,{"date":640,"close":641},"2024-05-10",6.449999809265137,{"date":643,"close":644},"2024-05-17",6.679999828338623,{"date":646,"close":492},"2024-05-24",{"date":648,"close":638},"2024-05-31",{"date":650,"close":623},"2024-06-07",{"date":652,"close":653},"2024-06-14",6.5,{"date":655,"close":623},"2024-06-21",{"date":657,"close":658},"2024-06-28",6.489999771118164,{"date":660,"close":641},"2024-07-05",{"date":662,"close":663},"2024-07-12",7.079999923706055,{"date":665,"close":591},"2024-07-19",{"date":667,"close":668},"2024-07-26",7.400000095367432,{"date":670,"close":671},"2024-08-02",7.050000190734863,{"date":673,"close":674},"2024-08-09",7.059999942779541,{"date":676,"close":677},"2024-08-16",7.159999847412109,{"date":679,"close":399},"2024-08-23",{"date":681,"close":682},"2024-08-30",7.570000171661377,{"date":684,"close":685},"2024-09-06",7.389999866485596,{"date":687,"close":688},"2024-09-13",8.050000190734863,{"date":690,"close":691},"2024-09-20",7.929999828338623,{"date":693,"close":694},"2024-09-27",7.75,{"date":696,"close":697},"2024-10-04",7.559999942779541,{"date":699,"close":700},"2024-10-11",7.449999809265137,{"date":702,"close":703},"2024-10-18",7.679999828338623,{"date":705,"close":706},"2024-10-25",7.519999980926514,{"date":708,"close":709},"2024-11-01",7.269999980926514,{"date":711,"close":399},"2024-11-08",{"date":713,"close":674},"2024-11-15",{"date":715,"close":716},"2024-11-22",7.170000076293945,{"date":718,"close":677},"2024-11-29",{"date":720,"close":721},"2024-12-06",7.199999809265137,{"date":723,"close":554},"2024-12-13",{"date":725,"close":726},"2024-12-20",6.769999980926514,{"date":728,"close":729},"2024-12-27",6.570000171661377,{"date":731,"close":732},"2025-01-03",6.639999866485596,{"date":734,"close":735},"2025-01-10",6.150000095367432,{"date":737,"close":653},"2025-01-17",{"date":739,"close":623},"2025-01-24",{"date":741,"close":742},"2025-01-31",6.550000190734863,{"date":744,"close":523},"2025-02-07",{"date":746,"close":747},"2025-02-14",6.380000114440918,{"date":749,"close":750},"2025-02-21",6.440000057220459,{"date":752,"close":644},"2025-02-28",{"date":754,"close":755},"2025-03-07",6.539999961853027,{"date":757,"close":758},"2025-03-14",6.389999866485596,{"date":760,"close":761},"2025-03-21",6.300000190734863,{"date":763,"close":764},"2025-03-28",6.010000228881836,{"date":766,"close":767},"2025-04-04",5.349999904632568,{"date":769,"close":770},"2025-04-11",5.099999904632568,{"date":772,"close":773},"2025-04-17",5.539999961853027,{"date":775,"close":764},"2025-04-25",{"date":777,"close":504},"2025-05-02",{"date":779,"close":780},"2025-05-09",5.829999923706055,{"date":782,"close":764},"2025-05-16",{"date":784,"close":785},"2025-05-23",5.440000057220459,{"date":787,"close":788},"2025-05-30",5.449999809265137,{"date":790,"close":498},"2025-06-06",{"date":792,"close":793},"2025-06-13",5.690000057220459,{"date":795,"close":796},"2025-06-20",5.619999885559082,{"date":798,"close":780},"2025-06-27",{"date":800,"close":801},"2025-07-03",6.119999885559082,{"date":803,"close":764},"2025-07-11",{"date":805,"close":620},"2025-07-18",{"date":807,"close":808},"2025-07-25",6.039999961853027,{"date":810,"close":811},"2025-08-01",5.460000038146973,{"date":813,"close":408},"2025-08-08",{"date":815,"close":816},"2025-08-15",5.929999828338623,{"date":818,"close":516},"2025-08-22",{"date":820,"close":821},"2025-08-27",6,{"date":823,"close":824},"2025-08-28",6.019999980926514,{"date":826,"close":801},"2025-08-29",{"date":828,"close":829},"2025-09-02",5.980000019073486,{"date":831,"close":614},"2025-09-03",{"date":833,"close":834},"2025-09-04",6.269999980926514,{"date":836,"close":510},"2025-09-05",{"date":838,"close":761},"2025-09-08",{"date":840,"close":841},"2025-09-09",6.199999809265137,{"date":843,"close":841},"2025-09-10",{"date":845,"close":846},"2025-09-11",6.210000038146973,{"date":848,"close":849},"2025-09-12",6.21999979019165,{"date":851,"close":614},"2025-09-15",{"date":853,"close":808},"2025-09-16",{"date":855,"close":620},"2025-09-17",{"date":857,"close":858},"2025-09-18",6.070000171661377,{"date":860,"close":824},"2025-09-19",{"date":862,"close":863},"2025-09-22",5.880000114440918,{"date":865,"close":866},"2025-09-23",5.800000190734863,{"date":868,"close":869},"2025-09-24",5.860000133514404,{"date":871,"close":866},"2025-09-25",{"date":873,"close":874},"2025-09-26",5.75,{"date":876,"close":877},"2025-09-29",5.760000228881836,{"date":879,"close":880},"2025-09-30",5.789999961853027,{"date":882,"close":504},"2025-10-01",{"date":884,"close":885},"2025-10-02",5.840000152587891,{"date":887,"close":888},"2025-10-03",5.909999847412109,{"date":890,"close":880},"2025-10-06",{"date":892,"close":874},"2025-10-07",{"date":894,"close":866},"2025-10-08",{"date":896,"close":897},"2025-10-09",5.590000152587891,{"date":899,"close":900},"2025-10-10",5.550000190734863,{"date":902,"close":903},"2025-10-13",5.630000114440918,{"date":905,"close":906},"2025-10-14",5.710000038146973,{"date":908,"close":495},"2025-10-15",{"date":910,"close":911},"2025-10-16",5.489999771118164,{"date":913,"close":911},"2025-10-17",{"date":915,"close":916},"2025-10-20",5.610000133514404,{"date":918,"close":919},"2025-10-21",5.579999923706055,{"date":921,"close":793},"2025-10-22",{"date":923,"close":498},"2025-10-23",{"date":925,"close":926},"2025-10-24",5.639999866485596,{"date":928,"close":796},"2025-10-27",{"date":930,"close":931},"2025-10-28",5.599999904632568,{"date":933,"close":911},"2025-10-29",{"date":935,"close":936},"2025-10-30",5.340000152587891,{"date":938,"close":939},"2025-10-31",5.309999942779541,{"date":941,"close":942},"2025-11-03",5.130000114440918,{"date":944,"close":945},"2025-11-04",5.25,{"date":947,"close":945},"2025-11-05",{"date":949,"close":950},"2025-11-06",5.119999885559082,{"date":952,"close":953},"2025-11-07",5.179999828338623,{"date":955,"close":956},"2025-11-10",5.239999771118164,{"date":958,"close":936},"2025-11-11",{"date":960,"close":956},"2025-11-12",{"date":962,"close":963},"2025-11-13",5.199999809265137,{"date":965,"close":966},"2025-11-14",5.150000095367432,{"date":968,"close":969},"2025-11-17",5.03000020980835,{"date":971,"close":972},"2025-11-18",5.070000171661377,{"date":974,"close":975},"2025-11-19",5.079999923706055,{"date":977,"close":978},"2025-11-20",5.010000228881836,{"date":980,"close":981},"2025-11-21",5.110000133514404,{"date":983,"close":942},"2025-11-24",{"date":985,"close":986},"2025-11-25",5.389999866485596,{"date":988,"close":989},"2025-11-26",5.46999979019165,{"date":991,"close":992},"2025-11-28",5.510000228881836,{"date":994,"close":919},"2025-12-01",{"date":996,"close":773},"2025-12-02",{"date":998,"close":999},"2025-12-03",5.659999847412109,{"date":1001,"close":916},"2025-12-04",{"date":1003,"close":498},"2025-12-05",{"date":1005,"close":992},"2025-12-08",{"date":1007,"close":1008},"2025-12-09",5.5,{"date":1010,"close":897},"2025-12-10",{"date":1012,"close":903},"2025-12-11",{"date":1014,"close":931},"2025-12-12",{"date":1016,"close":796},"2025-12-15",{"date":1018,"close":903},"2025-12-16",{"date":1020,"close":903},"2025-12-17",{"date":1022,"close":1023},"2025-12-18",5.809999942779541,{"date":1025,"close":880},"2025-12-19",{"date":1027,"close":630},"2025-12-22",{"date":1029,"close":911},"2025-12-23",{"date":142,"close":900},{"date":1032,"close":1033},"2025-12-26",5.53000020980835,{"date":1035,"close":1008},"2025-12-29",{"date":1037,"close":1033},"2025-12-30",{"date":1039,"close":1033},"2025-12-31",{"date":1041,"close":498},"2026-01-02",{"date":1043,"close":897},"2026-01-05",{"date":1045,"close":992},"2026-01-06",{"date":1047,"close":1048},"2026-01-07",5.360000133514404,{"date":1050,"close":1051},"2026-01-08",5.519999980926514,{"date":1053,"close":411},"2026-01-09",{"date":1055,"close":498},"2026-01-12",{"date":1057,"close":495},"2026-01-13",{"date":1059,"close":498},"2026-01-14",{"date":1061,"close":866},"2026-01-15",{"date":1063,"close":1064},"2026-01-16",5.960000038146973,{"date":1066,"close":408},"2026-01-20",{"date":1068,"close":411},"2026-01-21",{"date":1070,"close":903},"2026-01-22",{"date":1072,"close":501},"2026-01-23",{"date":1074,"close":1075},"2026-01-26",5.78000020980835,{"date":1077,"close":1078},"2026-01-27",5.920000076293945,{"date":1080,"close":869},"2026-01-28",{"date":1082,"close":1083},"2026-01-29",5.869999885559082,{"date":1085,"close":1086},"2026-01-30",5.480000019073486,{"date":1088,"close":785},"2026-02-02",{"date":1090,"close":989},"2026-02-03",{"date":1092,"close":903},"2026-02-04",{"date":1094,"close":1095},"2026-02-05",5.559999942779541,{"date":1097,"close":999},"2026-02-06",{"date":1099,"close":1086},"2026-02-09",{"date":1101,"close":796},"2026-02-10",{"date":1103,"close":773},"2026-02-11",{"date":1105,"close":644},"2026-02-12",{"date":1107,"close":486},"2026-02-13",{"date":1109,"close":658},"2026-02-17",{"date":1111,"close":750},"2026-02-18",{"date":1113,"close":1114},"2026-02-19",6.260000228881836,{"date":1116,"close":611},"2026-02-20",{"date":1118,"close":1119},"2026-02-23",5.989999771118164,{"date":1121,"close":829},"2026-02-24",{"date":1123,"close":816},"2026-02-25",{"date":1125,"close":824},"2026-02-26",{"date":1127,"close":1128},"2026-02-27",6.050000190734863,{"date":1130,"close":1131},"2026-03-02",6.090000152587891,{"date":1133,"close":821},"2026-03-03",{"date":1135,"close":801},"2026-03-04",{"date":1137,"close":1138},"2026-03-05",6.059999942779541,{"date":1140,"close":764},"2026-03-06",{"date":1142,"close":1119},"2026-03-09",{"date":1144,"close":414},"2026-03-10",{"date":1146,"close":808},"2026-03-11",{"date":1148,"close":888},"2026-03-12",{"date":1150,"close":780},"2026-03-13",{"date":1152,"close":501},"2026-03-16",{"date":1154,"close":863},"2026-03-17",{"date":1156,"close":1157},"2026-03-18",5.849999904632568,{"date":1159,"close":1083},"2026-03-19",{"date":1161,"close":767},"2026-03-20",{"date":1163,"close":911},"2026-03-23",{"date":1165,"close":1166},"2026-03-24",5.289999961853027,{"date":1168,"close":811},"2026-03-25",{"date":1170,"close":1048},"2026-03-26",{"date":1172,"close":1166},"2026-03-27",{"date":1174,"close":1175},"2026-03-30",5.380000114440918,{"date":1177,"close":916},"2026-03-31",{"date":1179,"close":926},"2026-04-01",{"date":1181,"close":999},"2026-04-02",{"date":1183,"close":635},"2026-04-06",{"date":1185,"close":793},"2026-04-07",{"date":1187,"close":869},"2026-04-08",{"date":1189,"close":888},"2026-04-09",{"date":1191,"close":816},"2026-04-10",{"date":1193,"close":1194},"2026-04-13",5.96999979019165,{"date":103,"close":1128},{"date":1197,"close":1138},"2026-04-15",{"date":1199,"close":1078},"2026-04-16",{"date":1201,"close":821},"2026-04-17",{"date":1203,"close":1064},"2026-04-20",{"date":1205,"close":1075},"2026-04-21",{"date":1207,"close":885},"2026-04-22",{"date":1209,"close":411},"2026-04-23",{"date":1211,"close":906},"2026-04-24",{"date":1213,"close":874},"2026-04-27",{"date":1215,"close":874},"2026-04-28",{"date":1217,"close":916},"2026-04-29",{"date":1219,"close":1095},"2026-04-30",{"date":92,"close":630},{"date":1222,"close":931},"2026-05-04",{"date":1224,"close":1225},"2026-05-05",5.570000171661377,{"date":1227,"close":1225},"2026-05-06",{"date":1229,"close":919},"2026-05-07",{"date":1231,"close":1225},"2026-05-08",{"date":1233,"close":1234},"2026-05-11",5.329999923706055,{"date":1236,"close":939},"2026-05-12",{"date":1238,"close":956},"2026-05-13",{"date":1240,"close":1241},"2026-05-14",5.260000228881836,{"date":1243,"close":953},"2026-05-15",{"date":1245,"close":945},"2026-05-18",{"date":1247,"close":956},"2026-05-19",{"date":1249,"close":1166},"2026-05-20",{"date":1251,"close":1166},"2026-05-21",{"date":1253,"close":1254},"2026-05-22",5.28000020980835,{"date":70,"close":939},{"date":1257,"close":936},"2026-05-27",{"date":1259,"close":1048},"2026-05-28",{"date":1261,"close":1262},"2026-05-29",5.420000076293945,{"date":1264,"close":1265},"2026-06-01",5.320000171661377,{"date":1267,"close":1268},"2026-06-02",5.369999885559082,{"date":1270,"close":1271},"2026-06-03",5.21999979019165,{"date":1273,"close":1234},"2026-06-04",{"date":1275,"close":1234},"2026-06-05",{"date":1277,"close":1278},"2026-06-08",5.090000152587891,{"date":1280,"close":1281},"2026-06-09",5.190000057220459,{"date":1283,"close":981},"2026-06-10",{"date":1285,"close":953},"2026-06-11",{"date":1287,"close":945},"2026-06-12",{"date":1289,"close":1290},"2026-06-15",5.230000019073486,{"date":1292,"close":1293},"2026-06-16",5.269999980926514,{"date":1295,"close":942},"2026-06-17",{"date":1297,"close":1298},"2026-06-18",5.159999847412109,{"date":1300,"close":1301},"2026-06-22",4.980000019073486,{"date":1303,"close":1304},"2026-06-23",4.809999942779541,{"date":1306,"close":1304},"2026-06-24",{"date":1308,"close":1309},"2026-06-25",4.730000019073486,{"date":60,"close":1304},{"date":1312,"close":1313},"2026-06-29",4.869999885559082,{"date":47,"close":1315},4.739999771118164,{"date":1317,"close":1318},"2026-07-01",4.670000076293945,{"date":1320,"close":1321},"2026-07-02",4.480000019073486,{"date":1323,"close":1324},"2026-07-06",4.550000190734863,{"date":1326,"close":1327},"2026-07-07",4.71999979019165,{"date":1329,"close":1330},"2026-07-08",4.75,{"date":1332,"close":975},"2026-07-09",{"date":1334,"close":770},"2026-07-10",{"date":1336,"close":972},"2026-07-13",{"date":1338,"close":1278},"2026-07-14",{"date":1340,"close":1341},"2026-07-15",5.059999942779541,{"date":1343,"close":1344},"2026-07-16",5.210000038146973,{"date":1346,"close":950},"2026-07-17",{"date":1348,"close":1349},"2026-07-20",5,{"date":1351,"close":969},"2026-07-21",{"date":1353,"close":975},"2026-07-22",{"date":1355,"close":1356},"2026-07-23",4.900000095367432,{"date":1358,"close":1359},"2026-07-27",4.940000057220459,{"date":1361,"close":1318},"2026-07-28",{"date":1363,"close":1364},"2026-07-29",4.679999828338623,{"date":1366,"close":1367},"2026-07-30",4.659999847412109,{"date":1369,"close":1370},"2026-07-31",4.570000171661377,{"date":1372,"close":1373},"2026-08-03",4.619999885559082,{"date":1375,"close":1376},"2026-08-04",4.690000057220459,{"date":195,"close":1370},{"date":1379,"close":1380},"2026-08-06",4.559999942779541,{"date":1382,"close":1309},"2026-08-07",{"date":1384,"close":1370},"2026-08-10",{"date":1386,"close":1364},"2026-08-11",{"date":1388,"close":1389},"2026-08-12",4.710000038146973,{"date":1391,"close":1392},"2026-08-13",4.769999980926514,{"date":1394,"close":1304},"2026-08-14",{"date":1396,"close":1397},"2026-08-17",4.800000190734863,{"date":1399,"close":1309},"2026-08-18",{"date":1401,"close":1402},"2026-08-19",4.829999923706055,{"date":1404,"close":1330},"2026-08-20",{"date":1406,"close":1397},"2026-08-21",{"date":1408,"close":1409},"2026-08-24",4.760000228881836,{"date":1411,"close":1327},"2026-08-25",{"date":1413,"close":1414},"2026-08-26",4.610000133514404,{"date":1416,"close":1417},"2026-08-27",4.630000114440918,{"date":193,"close":1373},{"count":197,"fetchedAt":1420,"source":188},"2026-08-30T20:10:27.143Z",1788120626881]