[{"data":1,"prerenderedAt":1543},["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-DOC":25,"$fTZxwwp80guFsPmgi85uoJP4AnBmrg14t6m9zai8lXV4":26,"ticker-mcap-DOC":204,"ticker-profile-DOC":214,"ticker-earnings-DOC":228,"ticker-congress-DOC":232,"i-lucide:info":1541},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"765880","HEALTHPEAK PROPERTIES, INC.","Real Estate","DOC",[34,50,58,66,71,79,84,92,97,103,108,116,121,136,144,150,156,162,168,174],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0002054541-26-000004-0","4","Moses Kelvin O","Chief Financial Officer","D",15.4615,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054541\u002F000205454126000004\u002F0002054541-26-000004-index.htm",937,1692,14487.4255,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49},"0002054541-26-000004-1",19.15,65,1627,1244.75,"F","Tax withholding",{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001950684-26-000004-0","Mabry Adam G","CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950684\u002F000195068426000004\u002F0001950684-26-000004-index.htm",625,5140,9663.4375,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":62,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49},"0001950684-26-000004-1",43,5097,823.4499999999999,{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001454164-26-000004-0","Thomas John T","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454164\u002F000145416426000004\u002F0001454164-26-000004-index.htm",1385,830053,21414.177499999998,{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49},"0001454164-26-000004-1",78,829975,1493.6999999999998,{"cik":29,"filedAt":35,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001585224-26-000004-0","Johnston Shawn G","EVP and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585224\u002F000158522426000004\u002F0001585224-26-000004-index.htm",1358,42336,20996.717,{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49},"0001585224-26-000004-1",76,42260,1455.3999999999999,{"cik":29,"filedAt":35,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":89,"sharesOwnedAfter":102,"totalValue":91,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001963756-26-000004-0","Patadia Ankit B.","EVP and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963756\u002F000196375626000004\u002F0001963756-26-000004-index.htm",9047,{"cik":29,"filedAt":35,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":101,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49},"0001963756-26-000004-1",94,8953,1800.1,{"cik":29,"filedAt":35,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001540329-26-000007-0","Brinker Scott M","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1540329\u002F000154032926000007\u002F0001540329-26-000007-index.htm",1347,214802,20826.640499999998,{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49},"0001540329-26-000007-1",114,214688,2183.1,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":134,"insiderHistory":135},"2026-05-13T00:00:00.000Z","0001908406-26-000004-0","Bohn Scott R","CDO and Head of Lab",19.4504,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908406\u002F000190840626000004\u002F0001908406-26-000004-index.htm",10989,7636,213740.44559999998,"S","2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":138,"formType":25,"originalSubmissionDate":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":139,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T00:10:02.000Z","0001356944-26-000004-0","Griffin R Kent Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1356944\u002F000135694426000004\u002F0001356944-26-000004-index.htm",9744,90195,"2026-05-06",{"cik":29,"filedAt":145,"filingId":146,"formType":25,"originalSubmissionDate":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":147,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":141,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T00:09:18.000Z","0001580493-26-000002-0","Weiss Richard A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580493\u002F000158049326000002\u002F0001580493-26-000002-index.htm",79469,{"cik":29,"filedAt":151,"filingId":152,"formType":25,"originalSubmissionDate":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":153,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":141,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T00:08:51.000Z","0001914273-26-000002-0","Lias-Booker Ava","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914273\u002F000191427326000002\u002F0001914273-26-000002-index.htm",45305,{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":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":159,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":141,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T00:08:27.000Z","0001165970-26-000002-0","Lewis Sara Grootwassink","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1165970\u002F000116597026000002\u002F0001165970-26-000002-index.htm",56488,{"cik":29,"filedAt":163,"filingId":164,"formType":25,"originalSubmissionDate":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":165,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":141,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T00:08:01.000Z","0001507648-26-000002-0","Connor James B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507648\u002F000150764826000002\u002F0001507648-26-000002-index.htm",38169,{"cik":29,"filedAt":169,"filingId":170,"formType":25,"originalSubmissionDate":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":171,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":141,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T00:07:32.000Z","0001580807-26-000002-0","Cartwright Brian G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580807\u002F000158080726000002\u002F0001580807-26-000002-index.htm",83490,{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":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":177,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":141,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-07T00:00:00.000Z","0001748663-26-000003-0","Sandstrom Katherine M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748663\u002F000174866326000003\u002F0001748663-26-000003-index.htm",76669,"real-estate",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"EQIX","EQUINIX INC",{"ticker":186,"issuerName":187},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":189,"issuerName":190},"BFS","SAUL CENTERS, INC.",{"ticker":192,"issuerName":193},"MMI","Marcus & Millichap, Inc.",{"ticker":195,"issuerName":196},"VTR","Ventas, Inc.",{"ticker":198,"issuerName":199},"IRM","IRON MOUNTAIN INC",{"count":201,"fetchedAt":202,"source":203},20,"2026-07-25T00:12:52.802Z","sqlite",{"data":205,"meta":211},{"value":206,"quality":207,"closeDate":208,"ageDays":209,"sharesAsOf":210},15222386967.561451,"fresh","2026-07-23",2,"2026-05-04",{"count":212,"fetchedAt":213,"source":203},1,"2026-07-25T00:12:52.804Z",{"data":215,"meta":227},{"ticker":32,"ceo":216,"industry":217,"fullTimeEmployees":218,"ipoDate":219,"country":220,"state":221,"city":222,"website":223,"exchangeShort":25,"marketCap":25,"beta":224,"range52w":225,"fetchedAt":226},"Scott Brinker","REIT - Healthcare Facilities",387,"1985-05-23","US","CO","Denver","https:\u002F\u002Fwww.healthpeak.com",1.029,"15.7-20.82","2026-06-22T05:00:35.396Z",{"count":212,"fetchedAt":213,"source":203},{"data":229,"meta":231},{"ticker":32,"points":230},[],{"count":212,"fetchedAt":213,"source":203},{"data":233,"meta":1539},{"congressTrades":234,"insiderTrades":235,"priceHistory":256,"ticker":32},[],[236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":62,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":89,"sharesOwnedAfter":102,"totalValue":91,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":101,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":137,"filingId":138,"formType":25,"originalSubmissionDate":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":139,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":145,"filingId":146,"formType":25,"originalSubmissionDate":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":147,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":141,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":151,"filingId":152,"formType":25,"originalSubmissionDate":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":153,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":141,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":157,"filingId":158,"formType":25,"originalSubmissionDate":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":159,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":141,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":163,"filingId":164,"formType":25,"originalSubmissionDate":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":165,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":141,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":169,"filingId":170,"formType":25,"originalSubmissionDate":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":171,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":141,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":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":177,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":141,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":46,"transactionDate":143},[257,260,263,266,269,272,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,670,673,676,679,682,685,687,690,693,695,698,701,704,707,710,713,715,717,720,723,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,852,854,857,860,863,866,869,872,875,878,880,883,886,889,892,895,898,901,904,906,908,911,914,917,920,923,925,927,930,933,936,939,942,945,948,951,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1019,1022,1025,1027,1030,1033,1035,1038,1040,1043,1046,1049,1052,1054,1057,1060,1063,1066,1069,1071,1074,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1132,1135,1138,1141,1144,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1200,1203,1206,1208,1210,1213,1215,1217,1220,1223,1225,1228,1231,1234,1236,1238,1241,1244,1247,1249,1251,1253,1255,1257,1260,1263,1265,1268,1270,1273,1276,1279,1281,1283,1286,1289,1292,1294,1296,1298,1301,1303,1306,1308,1311,1313,1315,1317,1319,1322,1325,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1360,1362,1365,1368,1370,1372,1374,1376,1379,1381,1383,1385,1388,1390,1393,1395,1397,1400,1402,1404,1407,1410,1412,1414,1417,1420,1423,1426,1428,1430,1432,1434,1437,1440,1441,1444,1447,1450,1452,1455,1458,1461,1463,1465,1467,1470,1472,1475,1477,1480,1483,1486,1488,1491,1494,1496,1499,1502,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1532,1534,1537],{"date":258,"close":259},"2021-07-30",36.970001220703125,{"date":261,"close":262},"2021-08-06",36.349998474121094,{"date":264,"close":265},"2021-08-13",35.83000183105469,{"date":267,"close":268},"2021-08-20",35.15999984741211,{"date":270,"close":271},"2021-08-27",35.5,{"date":273,"close":262},"2021-09-03",{"date":275,"close":276},"2021-09-10",35.349998474121094,{"date":278,"close":279},"2021-09-17",34.84000015258789,{"date":281,"close":282},"2021-09-24",34.040000915527344,{"date":284,"close":285},"2021-10-01",33.88999938964844,{"date":287,"close":288},"2021-10-08",33.619998931884766,{"date":290,"close":291},"2021-10-15",34.63999938964844,{"date":293,"close":294},"2021-10-22",34.720001220703125,{"date":296,"close":297},"2021-10-29",35.5099983215332,{"date":299,"close":300},"2021-11-05",34.2400016784668,{"date":302,"close":303},"2021-11-12",33.810001373291016,{"date":305,"close":306},"2021-11-19",34.209999084472656,{"date":308,"close":309},"2021-11-26",33.900001525878906,{"date":311,"close":312},"2021-12-03",33.4900016784668,{"date":314,"close":315},"2021-12-10",33.790000915527344,{"date":317,"close":318},"2021-12-17",34.91999816894531,{"date":320,"close":321},"2021-12-23",35.189998626708984,{"date":323,"close":324},"2021-12-31",36.09000015258789,{"date":326,"close":327},"2022-01-07",35.970001220703125,{"date":329,"close":330},"2022-01-14",36.08000183105469,{"date":332,"close":333},"2022-01-21",35.040000915527344,{"date":335,"close":336},"2022-01-28",34.939998626708984,{"date":338,"close":339},"2022-02-04",33.02000045776367,{"date":341,"close":342},"2022-02-11",32.45000076293945,{"date":344,"close":345},"2022-02-18",31.729999542236328,{"date":347,"close":348},"2022-02-25",31.639999389648438,{"date":350,"close":351},"2022-03-04",32.959999084472656,{"date":353,"close":354},"2022-03-11",32.40999984741211,{"date":356,"close":357},"2022-03-18",33.15999984741211,{"date":359,"close":360},"2022-03-25",34.27000045776367,{"date":362,"close":363},"2022-04-01",35.0099983215332,{"date":365,"close":366},"2022-04-08",35.220001220703125,{"date":368,"close":369},"2022-04-14",35.029998779296875,{"date":371,"close":372},"2022-04-22",34.459999084472656,{"date":374,"close":375},"2022-04-29",32.810001373291016,{"date":377,"close":378},"2022-05-06",30.649999618530273,{"date":380,"close":381},"2022-05-13",30.079999923706055,{"date":383,"close":384},"2022-05-20",29.420000076293945,{"date":386,"close":381},"2022-05-27",{"date":388,"close":389},"2022-06-03",28.690000534057617,{"date":391,"close":392},"2022-06-10",25.6299991607666,{"date":394,"close":395},"2022-06-17",24.219999313354492,{"date":397,"close":398},"2022-06-24",26.100000381469727,{"date":400,"close":401},"2022-07-01",26.579999923706055,{"date":403,"close":404},"2022-07-08",26.219999313354492,{"date":406,"close":404},"2022-07-15",{"date":408,"close":409},"2022-07-22",26.799999237060547,{"date":411,"close":412},"2022-07-29",27.6299991607666,{"date":414,"close":415},"2022-08-05",26.510000228881836,{"date":417,"close":418},"2022-08-12",28.3700008392334,{"date":420,"close":421},"2022-08-19",27.81999969482422,{"date":423,"close":424},"2022-08-26",26.829999923706055,{"date":426,"close":427},"2022-09-02",25.860000610351562,{"date":429,"close":430},"2022-09-09",27.360000610351562,{"date":432,"close":433},"2022-09-16",25.719999313354492,{"date":435,"close":436},"2022-09-23",24.280000686645508,{"date":438,"close":439},"2022-09-30",22.920000076293945,{"date":441,"close":442},"2022-10-07",21.899999618530273,{"date":444,"close":445},"2022-10-14",22.270000457763672,{"date":447,"close":448},"2022-10-21",22.440000534057617,{"date":450,"close":451},"2022-10-28",23.770000457763672,{"date":453,"close":454},"2022-11-04",24.010000228881836,{"date":456,"close":457},"2022-11-11",25.420000076293945,{"date":459,"close":460},"2022-11-18",24.649999618530273,{"date":462,"close":463},"2022-11-25",25.459999084472656,{"date":465,"close":466},"2022-12-02",26.18000030517578,{"date":468,"close":469},"2022-12-09",25.350000381469727,{"date":471,"close":472},"2022-12-16",25.149999618530273,{"date":474,"close":475},"2022-12-23",25.170000076293945,{"date":477,"close":478},"2022-12-30",25.06999969482422,{"date":480,"close":481},"2023-01-06",26.739999771118164,{"date":483,"close":484},"2023-01-13",27.049999237060547,{"date":486,"close":487},"2023-01-20",26.850000381469727,{"date":489,"close":490},"2023-01-27",27.530000686645508,{"date":492,"close":412},"2023-02-03",{"date":494,"close":495},"2023-02-10",26.65999984741211,{"date":497,"close":498},"2023-02-17",26.1299991607666,{"date":500,"close":501},"2023-02-24",24.549999237060547,{"date":503,"close":436},"2023-03-03",{"date":505,"close":506},"2023-03-10",21.420000076293945,{"date":508,"close":509},"2023-03-17",20.739999771118164,{"date":511,"close":512},"2023-03-24",20.90999984741211,{"date":514,"close":515},"2023-03-31",21.969999313354492,{"date":517,"close":518},"2023-04-06",21.440000534057617,{"date":520,"close":521},"2023-04-14",21.010000228881836,{"date":523,"close":524},"2023-04-21",21.1299991607666,{"date":526,"close":515},"2023-04-28",{"date":528,"close":529},"2023-05-05",21.479999542236328,{"date":531,"close":532},"2023-05-12",20.969999313354492,{"date":534,"close":535},"2023-05-19",19.899999618530273,{"date":537,"close":538},"2023-05-26",19.469999313354492,{"date":540,"close":541},"2023-06-02",20.719999313354492,{"date":543,"close":544},"2023-06-09",20.690000534057617,{"date":546,"close":547},"2023-06-16",20.670000076293945,{"date":549,"close":550},"2023-06-23",19.270000457763672,{"date":552,"close":553},"2023-06-30",20.100000381469727,{"date":555,"close":556},"2023-07-07",20.549999237060547,{"date":558,"close":559},"2023-07-14",21.399999618530273,{"date":561,"close":562},"2023-07-21",21.75,{"date":564,"close":565},"2023-07-28",21.729999542236328,{"date":567,"close":568},"2023-08-04",21.229999542236328,{"date":570,"close":571},"2023-08-11",20.899999618530273,{"date":573,"close":574},"2023-08-18",20.09000015258789,{"date":576,"close":577},"2023-08-25",20.229999542236328,{"date":579,"close":580},"2023-09-01",20.649999618530273,{"date":582,"close":583},"2023-09-08",20.020000457763672,{"date":585,"close":586},"2023-09-15",20.389999389648438,{"date":588,"close":589},"2023-09-22",18.829999923706055,{"date":591,"close":592},"2023-09-29",18.360000610351562,{"date":594,"close":595},"2023-10-06",17.270000457763672,{"date":597,"close":598},"2023-10-13",17.389999389648438,{"date":600,"close":601},"2023-10-20",16.6200008392334,{"date":603,"close":604},"2023-10-27",16.420000076293945,{"date":606,"close":607},"2023-11-03",17.209999084472656,{"date":609,"close":610},"2023-11-10",15.9399995803833,{"date":612,"close":613},"2023-11-17",16.469999313354492,{"date":615,"close":616},"2023-11-24",16.649999618530273,{"date":618,"close":619},"2023-12-01",18.200000762939453,{"date":621,"close":622},"2023-12-08",18.75,{"date":624,"close":625},"2023-12-15",19.549999237060547,{"date":627,"close":628},"2023-12-22",19.700000762939453,{"date":630,"close":631},"2023-12-29",19.799999237060547,{"date":633,"close":634},"2024-01-05",19.6299991607666,{"date":636,"close":637},"2024-01-12",20.84000015258789,{"date":639,"close":640},"2024-01-19",19.75,{"date":642,"close":643},"2024-01-26",19.420000076293945,{"date":645,"close":646},"2024-02-02",18.309999465942383,{"date":648,"close":649},"2024-02-09",17.34000015258789,{"date":651,"close":652},"2024-02-16",17.15999984741211,{"date":654,"close":655},"2024-02-23",16.6299991607666,{"date":657,"close":658},"2024-03-01",17.100000381469727,{"date":660,"close":661},"2024-03-08",17.739999771118164,{"date":663,"close":664},"2024-03-15",17.239999771118164,{"date":666,"close":667},"2024-03-22",17.540000915527344,{"date":669,"close":622},"2024-03-28",{"date":671,"close":672},"2024-04-05",18.6299991607666,{"date":674,"close":675},"2024-04-12",18.520000457763672,{"date":677,"close":678},"2024-04-19",17.979999542236328,{"date":680,"close":681},"2024-04-26",18.799999237060547,{"date":683,"close":684},"2024-05-03",18.969999313354492,{"date":686,"close":625},"2024-05-10",{"date":688,"close":689},"2024-05-17",19.889999389648438,{"date":691,"close":692},"2024-05-24",19.100000381469727,{"date":694,"close":535},"2024-05-31",{"date":696,"close":697},"2024-06-07",19.290000915527344,{"date":699,"close":700},"2024-06-14",19.649999618530273,{"date":702,"close":703},"2024-06-21",19.239999771118164,{"date":705,"close":706},"2024-06-28",19.600000381469727,{"date":708,"close":709},"2024-07-05",19.729999542236328,{"date":711,"close":712},"2024-07-12",20.540000915527344,{"date":714,"close":571},"2024-07-19",{"date":716,"close":442},"2024-07-26",{"date":718,"close":719},"2024-08-02",21.540000915527344,{"date":721,"close":722},"2024-08-09",21.6299991607666,{"date":724,"close":529},"2024-08-16",{"date":726,"close":727},"2024-08-23",22.459999084472656,{"date":729,"close":730},"2024-08-30",22.280000686645508,{"date":732,"close":733},"2024-09-06",21.989999771118164,{"date":735,"close":736},"2024-09-13",22.579999923706055,{"date":738,"close":739},"2024-09-20",22.010000228881836,{"date":741,"close":742},"2024-09-27",22.600000381469727,{"date":744,"close":745},"2024-10-04",22.1200008392334,{"date":747,"close":748},"2024-10-11",21.670000076293945,{"date":750,"close":751},"2024-10-18",22.639999389648438,{"date":753,"close":754},"2024-10-25",22.290000915527344,{"date":756,"close":757},"2024-11-01",21.979999542236328,{"date":759,"close":760},"2024-11-08",22.760000228881836,{"date":762,"close":763},"2024-11-15",20.860000610351562,{"date":765,"close":766},"2024-11-22",21.6200008392334,{"date":768,"close":733},"2024-11-29",{"date":770,"close":771},"2024-12-06",21.3799991607666,{"date":773,"close":774},"2024-12-13",20.760000228881836,{"date":776,"close":777},"2024-12-20",20.1200008392334,{"date":779,"close":780},"2024-12-27",20.079999923706055,{"date":782,"close":783},"2025-01-03",20.420000076293945,{"date":785,"close":786},"2025-01-10",19.65999984741211,{"date":788,"close":789},"2025-01-17",20.780000686645508,{"date":791,"close":792},"2025-01-24",20.829999923706055,{"date":794,"close":795},"2025-01-31",20.65999984741211,{"date":797,"close":798},"2025-02-07",19.860000610351562,{"date":800,"close":801},"2025-02-14",19.59000015258789,{"date":803,"close":804},"2025-02-21",19.739999771118164,{"date":806,"close":807},"2025-02-28",20.459999084472656,{"date":809,"close":810},"2025-03-07",20.510000228881836,{"date":812,"close":813},"2025-03-14",20.469999313354492,{"date":815,"close":816},"2025-03-21",20.030000686645508,{"date":818,"close":819},"2025-03-28",20.190000534057617,{"date":821,"close":822},"2025-04-04",18.43000030517578,{"date":824,"close":825},"2025-04-11",18.15999984741211,{"date":827,"close":622},"2025-04-17",{"date":829,"close":830},"2025-04-25",17.829999923706055,{"date":832,"close":833},"2025-05-02",17.809999465942383,{"date":835,"close":836},"2025-05-09",17.469999313354492,{"date":838,"close":839},"2025-05-16",17.729999542236328,{"date":841,"close":842},"2025-05-23",16.84000015258789,{"date":844,"close":845},"2025-05-30",17.40999984741211,{"date":847,"close":848},"2025-06-06",17.260000228881836,{"date":850,"close":851},"2025-06-13",17.3799991607666,{"date":853,"close":658},"2025-06-20",{"date":855,"close":856},"2025-06-27",17.360000610351562,{"date":858,"close":859},"2025-07-03",18.219999313354492,{"date":861,"close":862},"2025-07-11",18.450000762939453,{"date":864,"close":865},"2025-07-18",18.31999969482422,{"date":867,"close":868},"2025-07-22",18.989999771118164,{"date":870,"close":871},"2025-07-23",19.049999237060547,{"date":873,"close":874},"2025-07-24",18.8700008392334,{"date":876,"close":877},"2025-07-25",17.600000381469727,{"date":879,"close":848},"2025-07-28",{"date":881,"close":882},"2025-07-29",17.3700008392334,{"date":884,"close":885},"2025-07-30",17.219999313354492,{"date":887,"close":888},"2025-07-31",16.940000534057617,{"date":890,"close":891},"2025-08-01",16.770000457763672,{"date":893,"close":894},"2025-08-04",16.899999618530273,{"date":896,"close":897},"2025-08-05",17.190000534057617,{"date":899,"close":900},"2025-08-06",16.850000381469727,{"date":902,"close":903},"2025-08-07",16.959999084472656,{"date":905,"close":903},"2025-08-08",{"date":907,"close":891},"2025-08-11",{"date":909,"close":910},"2025-08-12",17,{"date":912,"close":913},"2025-08-13",17.139999389648438,{"date":915,"close":916},"2025-08-14",17.040000915527344,{"date":918,"close":919},"2025-08-15",17.309999465942383,{"date":921,"close":922},"2025-08-18",17.059999465942383,{"date":924,"close":885},"2025-08-19",{"date":926,"close":885},"2025-08-20",{"date":928,"close":929},"2025-08-21",17.280000686645508,{"date":931,"close":932},"2025-08-22",17.75,{"date":934,"close":935},"2025-08-25",17.649999618530273,{"date":937,"close":938},"2025-08-26",17.530000686645508,{"date":940,"close":941},"2025-08-27",17.899999618530273,{"date":943,"close":944},"2025-08-28",17.860000610351562,{"date":946,"close":947},"2025-08-29",17.940000534057617,{"date":949,"close":950},"2025-09-02",17.950000762939453,{"date":952,"close":839},"2025-09-03",{"date":954,"close":955},"2025-09-04",18,{"date":957,"close":958},"2025-09-05",18.389999389648438,{"date":960,"close":961},"2025-09-08",18.299999237060547,{"date":963,"close":964},"2025-09-09",18.059999465942383,{"date":966,"close":950},"2025-09-10",{"date":968,"close":969},"2025-09-11",18.139999389648438,{"date":971,"close":972},"2025-09-12",18.079999923706055,{"date":974,"close":975},"2025-09-15",18.25,{"date":977,"close":978},"2025-09-16",18.229999542236328,{"date":980,"close":981},"2025-09-17",18.209999084472656,{"date":983,"close":984},"2025-09-18",18.56999969482422,{"date":986,"close":987},"2025-09-19",18.469999313354492,{"date":989,"close":990},"2025-09-22",18.5,{"date":992,"close":993},"2025-09-23",18.889999389648438,{"date":995,"close":996},"2025-09-24",18.649999618530273,{"date":998,"close":999},"2025-09-25",18.540000915527344,{"date":1001,"close":1002},"2025-09-26",18.940000534057617,{"date":1004,"close":1005},"2025-09-29",19.010000228881836,{"date":1007,"close":1008},"2025-09-30",19.149999618530273,{"date":1010,"close":1011},"2025-10-01",19.18000030517578,{"date":1013,"close":1011},"2025-10-02",{"date":1015,"close":1016},"2025-10-03",19.3700008392334,{"date":1018,"close":703},"2025-10-06",{"date":1020,"close":1021},"2025-10-07",19.139999389648438,{"date":1023,"close":1024},"2025-10-08",18.850000381469727,{"date":1026,"close":862},"2025-10-09",{"date":1028,"close":1029},"2025-10-10",18.049999237060547,{"date":1031,"close":1032},"2025-10-13",17.959999084472656,{"date":1034,"close":969},"2025-10-14",{"date":1036,"close":1037},"2025-10-15",18.510000228881836,{"date":1039,"close":862},"2025-10-16",{"date":1041,"close":1042},"2025-10-17",18.549999237060547,{"date":1044,"close":1045},"2025-10-20",18.719999313354492,{"date":1047,"close":1048},"2025-10-21",18.579999923706055,{"date":1050,"close":1051},"2025-10-22",18.6200008392334,{"date":1053,"close":999},"2025-10-23",{"date":1055,"close":1056},"2025-10-24",18.760000228881836,{"date":1058,"close":1059},"2025-10-27",19.059999465942383,{"date":1061,"close":1062},"2025-10-28",18.030000686645508,{"date":1064,"close":1065},"2025-10-29",17.579999923706055,{"date":1067,"close":1068},"2025-10-30",17.56999969482422,{"date":1070,"close":950},"2025-10-31",{"date":1072,"close":1073},"2025-11-03",17.690000534057617,{"date":1075,"close":667},"2025-11-04",{"date":1077,"close":1078},"2025-11-05",17.8700008392334,{"date":1080,"close":1081},"2025-11-06",17.559999465942383,{"date":1083,"close":1084},"2025-11-07",17.81999969482422,{"date":1086,"close":1087},"2025-11-10",17.700000762939453,{"date":1089,"close":941},"2025-11-11",{"date":1091,"close":1092},"2025-11-12",17.639999389648438,{"date":1094,"close":1095},"2025-11-13",17.510000228881836,{"date":1097,"close":1098},"2025-11-14",17.350000381469727,{"date":1100,"close":1101},"2025-11-17",17.290000915527344,{"date":1103,"close":1073},"2025-11-18",{"date":1105,"close":1106},"2025-11-19",17.610000610351562,{"date":1108,"close":1109},"2025-11-20",17.399999618530273,{"date":1111,"close":1112},"2025-11-21",17.84000015258789,{"date":1114,"close":1115},"2025-11-24",17.850000381469727,{"date":1117,"close":1118},"2025-11-25",18.110000610351562,{"date":1120,"close":859},"2025-11-26",{"date":1122,"close":1123},"2025-11-28",18.260000228881836,{"date":1125,"close":1126},"2025-12-01",18.190000534057617,{"date":1128,"close":1129},"2025-12-02",18.040000915527344,{"date":1131,"close":1101},"2025-12-03",{"date":1133,"close":1134},"2025-12-04",17.18000030517578,{"date":1136,"close":1137},"2025-12-05",17.020000457763672,{"date":1139,"close":1140},"2025-12-08",16.739999771118164,{"date":1142,"close":1143},"2025-12-09",16.489999771118164,{"date":1145,"close":655},"2025-12-10",{"date":1147,"close":1148},"2025-12-11",16.68000030517578,{"date":1150,"close":601},"2025-12-12",{"date":1152,"close":1153},"2025-12-15",16.65999984741211,{"date":1155,"close":1156},"2025-12-16",16.360000610351562,{"date":1158,"close":1159},"2025-12-17",16.399999618530273,{"date":1161,"close":1162},"2025-12-18",16.40999984741211,{"date":1164,"close":1165},"2025-12-19",15.989999771118164,{"date":1167,"close":1168},"2025-12-22",16.040000915527344,{"date":1170,"close":1171},"2025-12-23",15.779999732971191,{"date":1173,"close":1174},"2025-12-24",16.030000686645508,{"date":1176,"close":1177},"2025-12-26",16.110000610351562,{"date":1179,"close":1180},"2025-12-29",16.059999465942383,{"date":1182,"close":1183},"2025-12-30",16.18000030517578,{"date":1185,"close":1186},"2025-12-31",16.079999923706055,{"date":1188,"close":1189},"2026-01-02",16.200000762939453,{"date":1191,"close":1192},"2026-01-05",16.389999389648438,{"date":1194,"close":1195},"2026-01-06",16.5,{"date":1197,"close":888},"2026-01-07",{"date":1199,"close":916},"2026-01-08",{"date":1201,"close":1202},"2026-01-09",16.709999084472656,{"date":1204,"close":1205},"2026-01-12",16.809999465942383,{"date":1207,"close":888},"2026-01-13",{"date":1209,"close":848},"2026-01-14",{"date":1211,"close":1212},"2026-01-15",17.549999237060547,{"date":1214,"close":830},"2026-01-16",{"date":1216,"close":830},"2026-01-20",{"date":1218,"close":1219},"2026-01-21",17.90999984741211,{"date":1221,"close":1222},"2026-01-22",17.790000915527344,{"date":1224,"close":972},"2026-01-23",{"date":1226,"close":1227},"2026-01-26",17.760000228881836,{"date":1229,"close":1230},"2026-01-27",17.709999084472656,{"date":1232,"close":1233},"2026-01-28",17.149999618530273,{"date":1235,"close":913},"2026-01-29",{"date":1237,"close":664},"2026-01-30",{"date":1239,"close":1240},"2026-02-02",16.920000076293945,{"date":1242,"close":1243},"2026-02-03",16.450000762939453,{"date":1245,"close":1246},"2026-02-04",16.780000686645508,{"date":1248,"close":1148},"2026-02-05",{"date":1250,"close":900},"2026-02-06",{"date":1252,"close":842},"2026-02-09",{"date":1254,"close":910},"2026-02-10",{"date":1256,"close":903},"2026-02-11",{"date":1258,"close":1259},"2026-02-12",16.280000686645508,{"date":1261,"close":1262},"2026-02-13",16.700000762939453,{"date":1264,"close":885},"2026-02-17",{"date":1266,"close":1267},"2026-02-18",17.1200008392334,{"date":1269,"close":922},"2026-02-19",{"date":1271,"close":1272},"2026-02-20",16.989999771118164,{"date":1274,"close":1275},"2026-02-23",17.299999237060547,{"date":1277,"close":1278},"2026-02-24",17.25,{"date":1280,"close":1095},"2026-02-25",{"date":1282,"close":1095},"2026-02-26",{"date":1284,"close":1285},"2026-02-27",17.68000030517578,{"date":1287,"close":1288},"2026-03-02",17.6299991607666,{"date":1290,"close":1291},"2026-03-03",17.489999771118164,{"date":1293,"close":935},"2026-03-04",{"date":1295,"close":845},"2026-03-05",{"date":1297,"close":929},"2026-03-06",{"date":1299,"close":1300},"2026-03-09",17.420000076293945,{"date":1302,"close":1109},"2026-03-10",{"date":1304,"close":1305},"2026-03-11",17.06999969482422,{"date":1307,"close":894},"2026-03-12",{"date":1309,"close":1310},"2026-03-13",16.979999542236328,{"date":1312,"close":856},"2026-03-16",{"date":1314,"close":935},"2026-03-17",{"date":1316,"close":598},"2026-03-18",{"date":1318,"close":839},"2026-03-19",{"date":1320,"close":1321},"2026-03-20",17.049999237060547,{"date":1323,"close":1324},"2026-03-23",17.170000076293945,{"date":1326,"close":1262},"2026-03-24",{"date":1328,"close":1205},"2026-03-25",{"date":1330,"close":1331},"2026-03-26",16.790000915527344,{"date":1333,"close":1334},"2026-03-27",16.59000015258789,{"date":1336,"close":1337},"2026-03-30",16.549999237060547,{"date":1339,"close":1340},"2026-03-31",16.43000030517578,{"date":1342,"close":1343},"2026-04-01",16.3799991607666,{"date":1345,"close":1346},"2026-04-02",16.520000457763672,{"date":1348,"close":1349},"2026-04-06",16.670000076293945,{"date":1351,"close":1352},"2026-04-07",16.8799991607666,{"date":1354,"close":1148},"2026-04-08",{"date":1356,"close":1357},"2026-04-09",16.690000534057617,{"date":1359,"close":1140},"2026-04-10",{"date":1361,"close":1195},"2026-04-13",{"date":1363,"close":1364},"2026-04-14",16.8700008392334,{"date":1366,"close":1367},"2026-04-15",17.200000762939453,{"date":1369,"close":1134},"2026-04-16",{"date":1371,"close":882},"2026-04-17",{"date":1373,"close":658},"2026-04-20",{"date":1375,"close":613},"2026-04-21",{"date":1377,"close":1378},"2026-04-22",16.329999923706055,{"date":1380,"close":1162},"2026-04-23",{"date":1382,"close":1340},"2026-04-24",{"date":1384,"close":1189},"2026-04-27",{"date":1386,"close":1387},"2026-04-28",16.049999237060547,{"date":1389,"close":1165},"2026-04-29",{"date":1391,"close":1392},"2026-04-30",16.170000076293945,{"date":1394,"close":604},"2026-05-01",{"date":210,"close":1396},16.290000915527344,{"date":1398,"close":1399},"2026-05-05",16.510000228881836,{"date":143,"close":1401},19.5,{"date":1403,"close":786},"2026-05-07",{"date":1405,"close":1406},"2026-05-08",19.639999389648438,{"date":1408,"close":1409},"2026-05-11",19.760000228881836,{"date":132,"close":1411},19.780000686645508,{"date":1413,"close":625},"2026-05-13",{"date":1415,"close":1416},"2026-05-14",19.559999465942383,{"date":1418,"close":1419},"2026-05-15",19.360000610351562,{"date":1421,"close":1422},"2026-05-18",19.489999771118164,{"date":1424,"close":1425},"2026-05-19",19.299999237060547,{"date":1427,"close":786},"2026-05-20",{"date":1429,"close":1406},"2026-05-21",{"date":1431,"close":709},"2026-05-22",{"date":1433,"close":816},"2026-05-26",{"date":1435,"close":1436},"2026-05-27",19.8700008392334,{"date":1438,"close":1439},"2026-05-28",19.510000228881836,{"date":47,"close":1008},{"date":1442,"close":1443},"2026-06-01",19,{"date":1445,"close":1446},"2026-06-02",19.450000762939453,{"date":1448,"close":1449},"2026-06-03",19.06999969482422,{"date":1451,"close":706},"2026-06-04",{"date":1453,"close":1454},"2026-06-05",19.790000915527344,{"date":1456,"close":1457},"2026-06-08",19.770000457763672,{"date":1459,"close":1460},"2026-06-09",20.5,{"date":1462,"close":813},"2026-06-10",{"date":1464,"close":1460},"2026-06-11",{"date":1466,"close":544},"2026-06-12",{"date":1468,"close":1469},"2026-06-15",20.43000030517578,{"date":1471,"close":574},"2026-06-16",{"date":1473,"close":1474},"2026-06-17",19.399999618530273,{"date":1476,"close":1416},"2026-06-18",{"date":1478,"close":1479},"2026-06-22",19.979999542236328,{"date":1481,"close":1482},"2026-06-23",20.559999465942383,{"date":1484,"close":1485},"2026-06-24",20.81999969482422,{"date":1487,"close":568},"2026-06-25",{"date":1489,"close":1490},"2026-06-26",21.549999237060547,{"date":1492,"close":1493},"2026-06-29",21.8700008392334,{"date":1495,"close":559},"2026-06-30",{"date":1497,"close":1498},"2026-07-01",21.639999389648438,{"date":1500,"close":1501},"2026-07-02",21.889999389648438,{"date":1503,"close":562},"2026-07-06",{"date":1505,"close":1506},"2026-07-07",21.93000030517578,{"date":1508,"close":1509},"2026-07-08",21.770000457763672,{"date":1511,"close":1512},"2026-07-09",21.56999969482422,{"date":1514,"close":1515},"2026-07-10",21.649999618530273,{"date":1517,"close":565},"2026-07-13",{"date":1519,"close":1520},"2026-07-14",21.65999984741211,{"date":1522,"close":1523},"2026-07-15",21.739999771118164,{"date":1525,"close":1526},"2026-07-16",22.329999923706055,{"date":1528,"close":1529},"2026-07-17",22.510000228881836,{"date":1531,"close":754},"2026-07-20",{"date":1533,"close":742},"2026-07-21",{"date":1535,"close":1536},"2026-07-22",22.190000534057617,{"date":208,"close":1538},22.079999923706055,{"count":212,"fetchedAt":1540,"source":203},"2026-07-25T00:12:52.830Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1542},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784938372766]