[{"data":1,"prerenderedAt":1423},["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-MPT":25,"$fYqLfZgiFvg7Sq4IlPbTl7YbukoBCG3qSYHhvIP4s5vU":26,"ticker-mcap-MPT":188,"ticker-profile-MPT":198,"ticker-earnings-MPT":212,"ticker-congress-MPT":216},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1287865","MEDICAL PROPERTIES TRUST INC","Real Estate","MPT",[34,49,57,66,75,84,92,101,106,111,116,121,126,135,139,144,148,153,157,161],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T23:00:06.000Z","0001193125-26-298830-0","Portal Larry H","SVP, Senior Advisor to the CEO","D",4.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969950\u002F000119312526298830\u002F0001193125-26-298830-index.htm",4048,575028,18661.280000000002,"F","2026-07-08","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-298833-0","LAMBERT CHARLES R","SVP of Finance and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1287865\u002F000119312526298833\u002F0001193125-26-298833-index.htm",2347,387707,10819.67,{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T23:00:05.000Z","0001193125-26-298832-0","Aldag Edward K JR","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331608\u002F000119312526298832\u002F0001193125-26-298832-index.htm",109433,6685775,504486.13000000006,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T23:00:04.000Z","0001193125-26-298829-0","HAMNER R STEVEN","Executive Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1287865\u002F000119312526298829\u002F0001193125-26-298829-index.htm",48548,3792472,223806.28000000003,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T23:00:03.000Z","0001193125-26-298828-0","Williams Rosa Handley","SVP of Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969905\u002F000119312526298828\u002F0001193125-26-298828-index.htm",1938,448898,8934.18,{"cik":29,"filedAt":76,"filingId":85,"formType":25,"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":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-298831-0","Hanna James Kevin","Senior VP, Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665881\u002F000119312526298831\u002F0001193125-26-298831-index.htm",3295,540204,15189.95,{"cik":29,"filedAt":93,"filingId":94,"formType":95,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":63,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48},"2026-04-08T00:00:00.000Z","0001193125-26-148528-0","4",4.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331608\u002F000119312526148528\u002F0001193125-26-148528-index.htm",6795208,511052.11,"2026-04-08",{"cik":29,"filedAt":93,"filingId":102,"formType":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":103,"shares":42,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48},"0001193125-26-148526-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969950\u002F000119312526148526\u002F0001193125-26-148526-index.htm",579076,18904.16,{"cik":29,"filedAt":93,"filingId":107,"formType":95,"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":39,"pricePerShare":96,"rawFilingUrl":108,"shares":89,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48},"0001193125-26-148523-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665881\u002F000119312526148523\u002F0001193125-26-148523-index.htm",543499,15387.65,{"cik":29,"filedAt":93,"filingId":112,"formType":95,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":113,"shares":54,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48},"0001193125-26-148525-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225492\u002F000119312526148525\u002F0001193125-26-148525-index.htm",390054,10960.49,{"cik":29,"filedAt":93,"filingId":117,"formType":95,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":118,"shares":81,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48},"0001193125-26-148524-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969905\u002F000119312526148524\u002F0001193125-26-148524-index.htm",450836,9050.46,{"cik":29,"filedAt":93,"filingId":122,"formType":95,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":123,"shares":72,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48},"0001193125-26-148527-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067414\u002F000119312526148527\u002F0001193125-26-148527-index.htm",3841020,226719.16,{"cik":29,"filedAt":127,"filingId":128,"formType":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"2026-03-19T00:00:00.000Z","0001969950-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969950\u002F000196995026000004\u002F0001969950-26-000004-index.htm",75000,545624,"A","2026-03-18","Stock award",{"cik":29,"filedAt":127,"filingId":136,"formType":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001969950-26-000004-1",37500,583124,{"cik":29,"filedAt":127,"filingId":140,"formType":95,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001969905-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969905\u002F000196990526000004\u002F0001969905-26-000004-index.htm",42500,431524,{"cik":29,"filedAt":127,"filingId":145,"formType":95,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001969905-26-000004-1",21250,452774,{"cik":29,"filedAt":127,"filingId":149,"formType":95,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001225492-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225492\u002F000122549226000004\u002F0001225492-26-000004-index.htm",50000,367401,{"cik":29,"filedAt":127,"filingId":154,"formType":95,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001225492-26-000004-1",25000,392401,{"cik":29,"filedAt":127,"filingId":158,"formType":95,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":130,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001665881-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665881\u002F000166588126000004\u002F0001665881-26-000004-index.htm",509294,{"cik":29,"filedAt":127,"filingId":162,"formType":95,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":137,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001665881-26-000004-1",546794,"real-estate",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"EQIX","EQUINIX INC",{"ticker":170,"issuerName":171},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":173,"issuerName":174},"BFS","SAUL CENTERS, INC.",{"ticker":176,"issuerName":177},"MMI","Marcus & Millichap, Inc.",{"ticker":179,"issuerName":180},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":182,"issuerName":183},"VTR","Ventas, Inc.",{"count":185,"fetchedAt":186,"source":187},20,"2026-07-29T02:08:43.357Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},2894804091.2628174,"fresh","2026-07-24",5,"2026-05-06",{"count":196,"fetchedAt":197,"source":187},1,"2026-07-29T02:08:43.358Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Edward K. Aldag Jr.","REIT - Healthcare Facilities",121,"2007-12-28","US","AL","Birmingham","http:\u002F\u002Fwww.medicalpropertiestrust.com",1.464,"3.95-6.47","2026-07-09T00:00:42.081Z",{"count":196,"fetchedAt":197,"source":187},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":196,"fetchedAt":197,"source":187},{"data":217,"meta":1421},{"congressTrades":218,"insiderTrades":219,"priceHistory":240,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":76,"filingId":85,"formType":25,"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":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":93,"filingId":94,"formType":95,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":63,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":102,"formType":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":103,"shares":42,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":107,"formType":95,"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":39,"pricePerShare":96,"rawFilingUrl":108,"shares":89,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":112,"formType":95,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":113,"shares":54,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":117,"formType":95,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":118,"shares":81,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":122,"formType":95,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":123,"shares":72,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":127,"filingId":128,"formType":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":136,"formType":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":140,"formType":95,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":145,"formType":95,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":149,"formType":95,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":154,"formType":95,"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":51,"ownerTitle":52,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":158,"formType":95,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":130,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":127,"filingId":162,"formType":95,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":137,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":132,"transactionDate":133},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,327,330,333,336,339,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,703,706,709,712,714,716,719,722,725,728,731,734,737,740,743,745,747,749,751,754,757,760,763,766,769,772,775,777,779,782,785,787,790,793,796,799,802,805,808,810,813,815,817,820,823,826,829,832,835,838,840,843,846,849,852,855,858,861,863,866,869,872,874,877,879,881,884,886,888,890,892,894,896,898,900,902,904,906,908,910,912,914,916,919,921,923,926,928,930,933,935,937,939,941,943,945,947,949,952,954,956,958,961,964,967,970,972,975,978,981,984,987,990,992,994,996,998,1001,1003,1005,1007,1009,1012,1015,1017,1020,1022,1024,1026,1028,1030,1033,1036,1038,1040,1042,1044,1046,1049,1052,1055,1058,1061,1063,1066,1069,1071,1073,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1098,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1122,1124,1126,1129,1131,1134,1137,1139,1141,1143,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1169,1171,1174,1177,1179,1182,1184,1186,1189,1192,1194,1196,1199,1201,1203,1206,1209,1211,1214,1216,1218,1220,1222,1225,1227,1230,1231,1233,1236,1238,1241,1244,1246,1249,1251,1254,1257,1259,1261,1263,1264,1266,1269,1271,1273,1275,1277,1280,1282,1284,1286,1288,1290,1292,1294,1296,1298,1300,1303,1305,1306,1308,1310,1312,1314,1316,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1362,1364,1367,1369,1372,1374,1376,1379,1381,1383,1385,1387,1389,1391,1393,1394,1396,1398,1401,1403,1405,1408,1410,1412,1414,1417,1419],{"date":242,"close":243},"2021-07-30",21.030000686645508,{"date":245,"close":246},"2021-08-06",20.309999465942383,{"date":248,"close":249},"2021-08-13",20.1299991607666,{"date":251,"close":252},"2021-08-20",19.90999984741211,{"date":254,"close":255},"2021-08-27",20.079999923706055,{"date":257,"close":258},"2021-09-03",21.649999618530273,{"date":260,"close":261},"2021-09-10",21.059999465942383,{"date":263,"close":264},"2021-09-17",20.06999969482422,{"date":266,"close":267},"2021-09-24",20.719999313354492,{"date":269,"close":270},"2021-10-01",20.239999771118164,{"date":272,"close":273},"2021-10-08",19.719999313354492,{"date":275,"close":276},"2021-10-15",20.84000015258789,{"date":278,"close":279},"2021-10-22",20.6200008392334,{"date":281,"close":282},"2021-10-29",21.329999923706055,{"date":284,"close":285},"2021-11-05",21.09000015258789,{"date":287,"close":288},"2021-11-12",21.389999389648438,{"date":290,"close":291},"2021-11-19",21.670000076293945,{"date":293,"close":294},"2021-11-26",21.610000610351562,{"date":296,"close":297},"2021-12-03",21.360000610351562,{"date":299,"close":300},"2021-12-10",21.84000015258789,{"date":302,"close":303},"2021-12-17",22.270000457763672,{"date":305,"close":306},"2021-12-23",22.65999984741211,{"date":308,"close":309},"2021-12-31",23.6299991607666,{"date":311,"close":312},"2022-01-07",23.25,{"date":314,"close":315},"2022-01-14",24.1299991607666,{"date":317,"close":318},"2022-01-21",22.899999618530273,{"date":320,"close":321},"2022-01-28",22.25,{"date":323,"close":324},"2022-02-04",21.899999618530273,{"date":326,"close":291},"2022-02-11",{"date":328,"close":329},"2022-02-18",20.5,{"date":331,"close":332},"2022-02-25",20.780000686645508,{"date":334,"close":335},"2022-03-04",20.489999771118164,{"date":337,"close":338},"2022-03-11",20.149999618530273,{"date":340,"close":329},"2022-03-18",{"date":342,"close":343},"2022-03-25",20.670000076293945,{"date":345,"close":346},"2022-04-01",21.540000915527344,{"date":348,"close":349},"2022-04-08",21.100000381469727,{"date":351,"close":352},"2022-04-14",20.229999542236328,{"date":354,"close":355},"2022-04-22",18.760000228881836,{"date":357,"close":358},"2022-04-29",18.389999389648438,{"date":360,"close":361},"2022-05-06",18.420000076293945,{"date":363,"close":364},"2022-05-13",18.209999084472656,{"date":366,"close":367},"2022-05-20",18.06999969482422,{"date":369,"close":370},"2022-05-27",18.579999923706055,{"date":372,"close":373},"2022-06-03",17.329999923706055,{"date":375,"close":376},"2022-06-10",15.989999771118164,{"date":378,"close":379},"2022-06-17",14.359999656677246,{"date":381,"close":382},"2022-06-24",15.479999542236328,{"date":384,"close":385},"2022-07-01",15.640000343322754,{"date":387,"close":388},"2022-07-08",15.59000015258789,{"date":390,"close":391},"2022-07-15",15.770000457763672,{"date":393,"close":394},"2022-07-22",16.549999237060547,{"date":396,"close":397},"2022-07-29",17.239999771118164,{"date":399,"close":400},"2022-08-05",15.880000114440918,{"date":402,"close":403},"2022-08-12",16.719999313354492,{"date":405,"close":406},"2022-08-19",15.949999809265137,{"date":408,"close":409},"2022-08-26",14.970000267028809,{"date":411,"close":412},"2022-09-02",14.319999694824219,{"date":414,"close":415},"2022-09-09",14.850000381469727,{"date":417,"close":418},"2022-09-16",13.800000190734863,{"date":420,"close":421},"2022-09-23",12.479999542236328,{"date":423,"close":424},"2022-09-30",11.859999656677246,{"date":426,"close":427},"2022-10-07",10.140000343322754,{"date":429,"close":430},"2022-10-14",10.859999656677246,{"date":432,"close":433},"2022-10-21",10.220000267028809,{"date":435,"close":436},"2022-10-28",11.59000015258789,{"date":438,"close":439},"2022-11-04",11.260000228881836,{"date":441,"close":442},"2022-11-11",12.550000190734863,{"date":444,"close":445},"2022-11-18",12.369999885559082,{"date":447,"close":448},"2022-11-25",13.09000015258789,{"date":450,"close":451},"2022-12-02",13.010000228881836,{"date":453,"close":454},"2022-12-09",11.800000190734863,{"date":456,"close":457},"2022-12-16",11.390000343322754,{"date":459,"close":460},"2022-12-23",11.149999618530273,{"date":462,"close":463},"2022-12-30",11.140000343322754,{"date":465,"close":466},"2023-01-06",12.359999656677246,{"date":468,"close":469},"2023-01-13",12.829999923706055,{"date":471,"close":472},"2023-01-20",13.720000267028809,{"date":474,"close":475},"2023-01-27",13.0600004196167,{"date":477,"close":478},"2023-02-03",12.789999961853027,{"date":480,"close":481},"2023-02-10",12.09000015258789,{"date":483,"close":484},"2023-02-17",12.960000038146973,{"date":486,"close":487},"2023-02-24",10.550000190734863,{"date":489,"close":490},"2023-03-03",10.529999732971191,{"date":492,"close":493},"2023-03-10",8.789999961853027,{"date":495,"close":496},"2023-03-17",7.730000019073486,{"date":498,"close":499},"2023-03-24",7.53000020980835,{"date":501,"close":502},"2023-03-31",8.220000267028809,{"date":504,"close":505},"2023-04-06",8.100000381469727,{"date":507,"close":508},"2023-04-14",8.279999732971191,{"date":510,"close":511},"2023-04-21",8.3100004196167,{"date":513,"close":514},"2023-04-28",8.770000457763672,{"date":516,"close":517},"2023-05-05",8.609999656677246,{"date":519,"close":520},"2023-05-12",7.639999866485596,{"date":522,"close":523},"2023-05-19",7.679999828338623,{"date":525,"close":526},"2023-05-26",7.920000076293945,{"date":528,"close":529},"2023-06-02",8.25,{"date":531,"close":532},"2023-06-09",9.1899995803833,{"date":534,"close":535},"2023-06-16",9.180000305175781,{"date":537,"close":538},"2023-06-23",8.680000305175781,{"date":540,"close":541},"2023-06-30",9.260000228881836,{"date":543,"close":541},"2023-07-07",{"date":545,"close":546},"2023-07-14",9.84000015258789,{"date":548,"close":549},"2023-07-21",10.34000015258789,{"date":551,"close":552},"2023-07-28",10.050000190734863,{"date":554,"close":555},"2023-08-04",9.949999809265137,{"date":557,"close":558},"2023-08-11",8.079999923706055,{"date":560,"close":561},"2023-08-18",6.929999828338623,{"date":563,"close":564},"2023-08-25",7.010000228881836,{"date":566,"close":567},"2023-09-01",7.289999961853027,{"date":569,"close":570},"2023-09-08",6.639999866485596,{"date":572,"close":573},"2023-09-15",6.360000133514404,{"date":575,"close":576},"2023-09-22",5.340000152587891,{"date":578,"close":579},"2023-09-29",5.449999809265137,{"date":581,"close":582},"2023-10-06",5.099999904632568,{"date":584,"close":585},"2023-10-13",4.960000038146973,{"date":587,"close":588},"2023-10-20",4.699999809265137,{"date":590,"close":591},"2023-10-27",4.900000095367432,{"date":593,"close":579},"2023-11-03",{"date":595,"close":596},"2023-11-10",4.239999771118164,{"date":598,"close":599},"2023-11-17",4.610000133514404,{"date":601,"close":602},"2023-11-24",4.670000076293945,{"date":604,"close":605},"2023-12-01",5.210000038146973,{"date":607,"close":608},"2023-12-08",4.690000057220459,{"date":610,"close":611},"2023-12-15",5.050000190734863,{"date":613,"close":614},"2023-12-22",4.920000076293945,{"date":616,"close":617},"2023-12-29",4.909999847412109,{"date":619,"close":620},"2024-01-05",3.549999952316284,{"date":622,"close":623},"2024-01-12",3.430000066757202,{"date":625,"close":626},"2024-01-19",3.069999933242798,{"date":628,"close":629},"2024-01-26",3.2699999809265137,{"date":631,"close":632},"2024-02-02",3.2799999713897705,{"date":634,"close":635},"2024-02-09",3.4000000953674316,{"date":637,"close":638},"2024-02-16",3.559999942779541,{"date":640,"close":641},"2024-02-23",3.8399999141693115,{"date":643,"close":644},"2024-03-01",4.380000114440918,{"date":646,"close":647},"2024-03-08",4.179999828338623,{"date":649,"close":650},"2024-03-15",4.400000095367432,{"date":652,"close":653},"2024-03-22",4.099999904632568,{"date":655,"close":588},"2024-03-28",{"date":657,"close":658},"2024-04-05",4.050000190734863,{"date":660,"close":661},"2024-04-12",3.990000009536743,{"date":663,"close":664},"2024-04-19",4.420000076293945,{"date":666,"close":667},"2024-04-26",4.510000228881836,{"date":669,"close":670},"2024-05-03",4.869999885559082,{"date":672,"close":673},"2024-05-10",4.78000020980835,{"date":675,"close":676},"2024-05-17",5.010000228881836,{"date":678,"close":679},"2024-05-24",5.039999961853027,{"date":681,"close":682},"2024-05-31",5.360000133514404,{"date":684,"close":685},"2024-06-07",5.369999885559082,{"date":687,"close":688},"2024-06-14",4.849999904632568,{"date":690,"close":691},"2024-06-21",4.800000190734863,{"date":693,"close":694},"2024-06-28",4.309999942779541,{"date":696,"close":697},"2024-07-05",4.190000057220459,{"date":699,"close":700},"2024-07-12",4.519999980926514,{"date":702,"close":691},"2024-07-19",{"date":704,"close":705},"2024-07-26",5.309999942779541,{"date":707,"close":708},"2024-08-02",4.710000038146973,{"date":710,"close":711},"2024-08-09",4.659999847412109,{"date":713,"close":614},"2024-08-16",{"date":715,"close":667},"2024-08-23",{"date":717,"close":718},"2024-08-30",4.5,{"date":720,"close":721},"2024-09-06",4.929999828338623,{"date":723,"close":724},"2024-09-13",6.369999885559082,{"date":726,"close":727},"2024-09-20",5.760000228881836,{"date":729,"close":730},"2024-09-27",5.949999809265137,{"date":732,"close":733},"2024-10-04",5.71999979019165,{"date":735,"close":736},"2024-10-11",4.75,{"date":738,"close":739},"2024-10-18",4.989999771118164,{"date":741,"close":742},"2024-10-25",4.619999885559082,{"date":744,"close":667},"2024-11-01",{"date":746,"close":617},"2024-11-08",{"date":748,"close":694},"2024-11-15",{"date":750,"close":694},"2024-11-22",{"date":752,"close":753},"2024-11-29",4.389999866485596,{"date":755,"close":756},"2024-12-06",4.139999866485596,{"date":758,"close":759},"2024-12-13",3.9800000190734863,{"date":761,"close":762},"2024-12-20",3.859999895095825,{"date":764,"close":765},"2024-12-27",3.7300000190734863,{"date":767,"close":768},"2025-01-03",4.150000095367432,{"date":770,"close":771},"2025-01-10",3.8299999237060547,{"date":773,"close":774},"2025-01-17",4.090000152587891,{"date":776,"close":608},"2025-01-24",{"date":778,"close":608},"2025-01-31",{"date":780,"close":781},"2025-02-07",4.769999980926514,{"date":783,"close":784},"2025-02-14",4.949999809265137,{"date":786,"close":670},"2025-02-21",{"date":788,"close":789},"2025-02-28",5.900000095367432,{"date":791,"close":792},"2025-03-07",6.019999980926514,{"date":794,"close":795},"2025-03-14",5.869999885559082,{"date":797,"close":798},"2025-03-21",5.980000019073486,{"date":800,"close":801},"2025-03-28",6.039999961853027,{"date":803,"close":804},"2025-04-04",5.239999771118164,{"date":806,"close":807},"2025-04-11",5.28000020980835,{"date":809,"close":579},"2025-04-17",{"date":811,"close":812},"2025-04-25",5.420000076293945,{"date":814,"close":804},"2025-05-02",{"date":816,"close":804},"2025-05-09",{"date":818,"close":819},"2025-05-16",5.070000171661377,{"date":821,"close":822},"2025-05-23",4.579999923706055,{"date":824,"close":825},"2025-05-30",4.570000171661377,{"date":827,"close":828},"2025-06-06",4.539999961853027,{"date":830,"close":831},"2025-06-13",4.409999847412109,{"date":833,"close":834},"2025-06-20",4.440000057220459,{"date":836,"close":837},"2025-06-27",4.460000038146973,{"date":839,"close":644},"2025-07-03",{"date":841,"close":842},"2025-07-11",4.130000114440918,{"date":844,"close":845},"2025-07-18",4.079999923706055,{"date":847,"close":848},"2025-07-23",4.329999923706055,{"date":850,"close":851},"2025-07-24",4.300000190734863,{"date":853,"close":854},"2025-07-25",4.320000171661377,{"date":856,"close":857},"2025-07-28",4.260000228881836,{"date":859,"close":860},"2025-07-29",4.21999979019165,{"date":862,"close":842},"2025-07-30",{"date":864,"close":865},"2025-07-31",4.119999885559082,{"date":867,"close":868},"2025-08-01",4.059999942779541,{"date":870,"close":871},"2025-08-04",4.039999961853027,{"date":873,"close":647},"2025-08-05",{"date":875,"close":876},"2025-08-06",4.159999847412109,{"date":878,"close":876},"2025-08-07",{"date":880,"close":845},"2025-08-08",{"date":882,"close":883},"2025-08-11",4.03000020980835,{"date":885,"close":759},"2025-08-12",{"date":887,"close":842},"2025-08-13",{"date":889,"close":768},"2025-08-14",{"date":891,"close":658},"2025-08-15",{"date":893,"close":756},"2025-08-18",{"date":895,"close":596},"2025-08-19",{"date":897,"close":848},"2025-08-20",{"date":899,"close":848},"2025-08-21",{"date":901,"close":694},"2025-08-22",{"date":903,"close":644},"2025-08-25",{"date":905,"close":854},"2025-08-26",{"date":907,"close":664},"2025-08-27",{"date":909,"close":650},"2025-08-28",{"date":911,"close":718},"2025-08-29",{"date":913,"close":831},"2025-09-02",{"date":915,"close":664},"2025-09-03",{"date":917,"close":918},"2025-09-04",4.449999809265137,{"date":920,"close":599},"2025-09-05",{"date":922,"close":822},"2025-09-08",{"date":924,"close":925},"2025-09-09",4.599999904632568,{"date":927,"close":599},"2025-09-10",{"date":929,"close":599},"2025-09-11",{"date":931,"close":932},"2025-09-12",5.130000114440918,{"date":934,"close":688},"2025-09-15",{"date":936,"close":688},"2025-09-16",{"date":938,"close":585},"2025-09-17",{"date":940,"close":679},"2025-09-18",{"date":942,"close":676},"2025-09-19",{"date":944,"close":676},"2025-09-22",{"date":946,"close":585},"2025-09-23",{"date":948,"close":670},"2025-09-24",{"date":950,"close":951},"2025-09-25",4.889999866485596,{"date":953,"close":614},"2025-09-26",{"date":955,"close":784},"2025-09-29",{"date":957,"close":819},"2025-09-30",{"date":959,"close":960},"2025-10-01",5.380000114440918,{"date":962,"close":963},"2025-10-02",5.510000228881836,{"date":965,"close":966},"2025-10-03",5.539999961853027,{"date":968,"close":969},"2025-10-06",5.400000095367432,{"date":971,"close":812},"2025-10-07",{"date":973,"close":974},"2025-10-08",5.389999866485596,{"date":976,"close":977},"2025-10-09",5.25,{"date":979,"close":980},"2025-10-10",5.150000095367432,{"date":982,"close":983},"2025-10-13",5.139999866485596,{"date":985,"close":986},"2025-10-14",5.21999979019165,{"date":988,"close":989},"2025-10-15",5.260000228881836,{"date":991,"close":989},"2025-10-16",{"date":993,"close":983},"2025-10-17",{"date":995,"close":986},"2025-10-20",{"date":997,"close":980},"2025-10-21",{"date":999,"close":1000},"2025-10-22",5.059999942779541,{"date":1002,"close":1000},"2025-10-23",{"date":1004,"close":932},"2025-10-24",{"date":1006,"close":932},"2025-10-27",{"date":1008,"close":585},"2025-10-28",{"date":1010,"close":1011},"2025-10-29",4.860000133514404,{"date":1013,"close":1014},"2025-10-30",5.170000076293945,{"date":1016,"close":1014},"2025-10-31",{"date":1018,"close":1019},"2025-11-03",5.090000152587891,{"date":1021,"close":721},"2025-11-04",{"date":1023,"close":670},"2025-11-05",{"date":1025,"close":679},"2025-11-06",{"date":1027,"close":819},"2025-11-07",{"date":1029,"close":585},"2025-11-10",{"date":1031,"close":1032},"2025-11-11",5.079999923706055,{"date":1034,"close":1035},"2025-11-12",4.980000019073486,{"date":1037,"close":1035},"2025-11-13",{"date":1039,"close":784},"2025-11-14",{"date":1041,"close":983},"2025-11-17",{"date":1043,"close":582},"2025-11-18",{"date":1045,"close":679},"2025-11-19",{"date":1047,"close":1048},"2025-11-20",5.03000020980835,{"date":1050,"close":1051},"2025-11-21",5.300000190734863,{"date":1053,"close":1054},"2025-11-24",5.320000171661377,{"date":1056,"close":1057},"2025-11-25",5.650000095367432,{"date":1059,"close":1060},"2025-11-26",5.769999980926514,{"date":1062,"close":727},"2025-11-28",{"date":1064,"close":1065},"2025-12-01",5.619999885559082,{"date":1067,"close":1068},"2025-12-02",5.610000133514404,{"date":1070,"close":1065},"2025-12-03",{"date":1072,"close":1068},"2025-12-04",{"date":1074,"close":1075},"2025-12-05",5.480000019073486,{"date":1077,"close":1075},"2025-12-08",{"date":1079,"close":579},"2025-12-09",{"date":1081,"close":963},"2025-12-10",{"date":1083,"close":932},"2025-12-11",{"date":1085,"close":582},"2025-12-12",{"date":1087,"close":679},"2025-12-15",{"date":1089,"close":591},"2025-12-16",{"date":1091,"close":193},"2025-12-17",{"date":1093,"close":1032},"2025-12-18",{"date":1095,"close":983},"2025-12-19",{"date":1097,"close":819},"2025-12-22",{"date":1099,"close":1100},"2025-12-23",5.019999980926514,{"date":1102,"close":611},"2025-12-24",{"date":1104,"close":1032},"2025-12-26",{"date":1106,"close":1019},"2025-12-29",{"date":1108,"close":1000},"2025-12-30",{"date":1110,"close":193},"2025-12-31",{"date":1112,"close":1032},"2026-01-02",{"date":1114,"close":1019},"2026-01-05",{"date":1116,"close":1051},"2026-01-06",{"date":1118,"close":960},"2026-01-07",{"date":1120,"close":1121},"2026-01-08",5.440000057220459,{"date":1123,"close":812},"2026-01-09",{"date":1125,"close":682},"2026-01-12",{"date":1127,"close":1128},"2026-01-13",5.329999923706055,{"date":1130,"close":983},"2026-01-14",{"date":1132,"close":1133},"2026-01-15",5.159999847412109,{"date":1135,"close":1136},"2026-01-16",5.199999809265137,{"date":1138,"close":983},"2026-01-20",{"date":1140,"close":1136},"2026-01-21",{"date":1142,"close":1019},"2026-01-22",{"date":1144,"close":1145},"2026-01-23",5.110000133514404,{"date":1147,"close":1000},"2026-01-26",{"date":1149,"close":1145},"2026-01-27",{"date":1151,"close":193},"2026-01-28",{"date":1153,"close":611},"2026-01-29",{"date":1155,"close":1100},"2026-01-30",{"date":1157,"close":983},"2026-02-02",{"date":1159,"close":1136},"2026-02-03",{"date":1161,"close":804},"2026-02-04",{"date":1163,"close":807},"2026-02-05",{"date":1165,"close":682},"2026-02-06",{"date":1167,"close":1168},"2026-02-09",5.460000038146973,{"date":1170,"close":1065},"2026-02-10",{"date":1172,"close":1173},"2026-02-11",5.699999809265137,{"date":1175,"close":1176},"2026-02-12",5.559999942779541,{"date":1178,"close":1121},"2026-02-13",{"date":1180,"close":1181},"2026-02-17",5.429999828338623,{"date":1183,"close":685},"2026-02-18",{"date":1185,"close":792},"2026-02-19",{"date":1187,"close":1188},"2026-02-20",5.659999847412109,{"date":1190,"close":1191},"2026-02-23",5.78000020980835,{"date":1193,"close":1173},"2026-02-24",{"date":1195,"close":727},"2026-02-25",{"date":1197,"close":1198},"2026-02-26",5.809999942779541,{"date":1200,"close":727},"2026-02-27",{"date":1202,"close":1057},"2026-03-02",{"date":1204,"close":1205},"2026-03-03",5.550000190734863,{"date":1207,"close":1208},"2026-03-04",5.5,{"date":1210,"close":1208},"2026-03-05",{"date":1212,"close":1213},"2026-03-06",5.46999979019165,{"date":1215,"close":963},"2026-03-09",{"date":1217,"close":682},"2026-03-10",{"date":1219,"close":721},"2026-03-11",{"date":1221,"close":676},"2026-03-12",{"date":1223,"close":1224},"2026-03-13",4.789999961853027,{"date":1226,"close":673},"2026-03-16",{"date":1228,"close":1229},"2026-03-17",4.829999923706055,{"date":133,"close":691},{"date":1232,"close":708},"2026-03-19",{"date":1234,"close":1235},"2026-03-20",4.559999942779541,{"date":1237,"close":1235},"2026-03-23",{"date":1239,"close":1240},"2026-03-24",4.590000152587891,{"date":1242,"close":1243},"2026-03-25",4.650000095367432,{"date":1245,"close":602},"2026-03-26",{"date":1247,"close":1248},"2026-03-27",4.53000020980835,{"date":1250,"close":1235},"2026-03-30",{"date":1252,"close":1253},"2026-03-31",4.630000114440918,{"date":1255,"close":1256},"2026-04-01",4.639999866485596,{"date":1258,"close":1253},"2026-04-02",{"date":1260,"close":925},"2026-04-06",{"date":1262,"close":602},"2026-04-07",{"date":100,"close":736},{"date":1265,"close":1229},"2026-04-09",{"date":1267,"close":1268},"2026-04-10",4.940000057220459,{"date":1270,"close":1268},"2026-04-13",{"date":1272,"close":676},"2026-04-14",{"date":1274,"close":193},"2026-04-15",{"date":1276,"close":1136},"2026-04-16",{"date":1278,"close":1279},"2026-04-17",5.230000019073486,{"date":1281,"close":989},"2026-04-20",{"date":1283,"close":1136},"2026-04-21",{"date":1285,"close":1014},"2026-04-22",{"date":1287,"close":605},"2026-04-23",{"date":1289,"close":983},"2026-04-24",{"date":1291,"close":932},"2026-04-27",{"date":1293,"close":1014},"2026-04-28",{"date":1295,"close":932},"2026-04-29",{"date":1297,"close":1268},"2026-04-30",{"date":1299,"close":611},"2026-05-01",{"date":1301,"close":1302},"2026-05-04",4.96999979019165,{"date":1304,"close":1048},"2026-05-05",{"date":194,"close":1279},{"date":1307,"close":1128},"2026-05-07",{"date":1309,"close":1014},"2026-05-08",{"date":1311,"close":679},"2026-05-11",{"date":1313,"close":1145},"2026-05-12",{"date":1315,"close":1019},"2026-05-13",{"date":1317,"close":1318},"2026-05-14",5.179999828338623,{"date":1320,"close":611},"2026-05-15",{"date":1322,"close":1032},"2026-05-18",{"date":1324,"close":193},"2026-05-19",{"date":1326,"close":1145},"2026-05-20",{"date":1328,"close":1133},"2026-05-21",{"date":1330,"close":1032},"2026-05-22",{"date":1332,"close":611},"2026-05-26",{"date":1334,"close":980},"2026-05-27",{"date":1336,"close":932},"2026-05-28",{"date":1338,"close":1145},"2026-05-29",{"date":1340,"close":739},"2026-06-01",{"date":1342,"close":1302},"2026-06-02",{"date":1344,"close":784},"2026-06-03",{"date":1346,"close":676},"2026-06-04",{"date":1348,"close":1035},"2026-06-05",{"date":1350,"close":614},"2026-06-08",{"date":1352,"close":679},"2026-06-09",{"date":1354,"close":1035},"2026-06-10",{"date":1356,"close":1302},"2026-06-11",{"date":1358,"close":585},"2026-06-12",{"date":1360,"close":1361},"2026-06-15",4.880000114440918,{"date":1363,"close":688},"2026-06-16",{"date":1365,"close":1366},"2026-06-17",4.739999771118164,{"date":1368,"close":1248},"2026-06-18",{"date":1370,"close":1371},"2026-06-22",4.480000019073486,{"date":1373,"close":667},"2026-06-23",{"date":1375,"close":918},"2026-06-24",{"date":1377,"close":1378},"2026-06-25",4.349999904632568,{"date":1380,"close":1248},"2026-06-26",{"date":1382,"close":742},"2026-06-29",{"date":1384,"close":742},"2026-06-30",{"date":1386,"close":1240},"2026-07-01",{"date":1388,"close":1240},"2026-07-02",{"date":1390,"close":599},"2026-07-06",{"date":1392,"close":1235},"2026-07-07",{"date":46,"close":1371},{"date":1395,"close":925},"2026-07-09",{"date":1397,"close":667},"2026-07-10",{"date":1399,"close":1400},"2026-07-13",4.489999771118164,{"date":1402,"close":599},"2026-07-14",{"date":1404,"close":608},"2026-07-15",{"date":1406,"close":1407},"2026-07-16",4.820000171661377,{"date":1409,"close":736},"2026-07-17",{"date":1411,"close":736},"2026-07-20",{"date":1413,"close":670},"2026-07-21",{"date":1415,"close":1416},"2026-07-22",4.809999942779541,{"date":1418,"close":691},"2026-07-23",{"date":192,"close":1420},4.840000152587891,{"count":196,"fetchedAt":1422,"source":187},"2026-07-29T02:08:43.363Z",1785290923337]