[{"data":1,"prerenderedAt":1488},["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-SBRA":25,"$f10SAv9Acf2pAoGmFLmDfc48LSg7Zw6IDD1sfrbSrras":26,"ticker-mcap-SBRA":172,"ticker-profile-SBRA":182,"ticker-earnings-SBRA":196,"ticker-congress-SBRA":200},{"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":168},{"identity":28,"transactions":33,"sectorSlug":148,"relatedTickers":149},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1492298","Sabra Health Care REIT, Inc.","Real Estate","SBRA",[34,48,53,58,63,68,73,80,86,90,97,101,105,109,113,120,127,134,141],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-18T00:00:00.000Z","0001838868-26-000008-0","4","Cusack Catherine","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838868\u002F000183886826000008\u002F0001838868-26-000008-index.htm",8310,82056,"A","2026-06-17","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001770419-26-000008-0","KATZMANN LYNNE S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770419\u002F000177041926000008\u002F0001770419-26-000008-index.htm",86121,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001145246-26-000012-0","FOSTER MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1145246\u002F000114524626000012\u002F0001145246-26-000012-index.htm",82043,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001472457-26-000008-0","Barbarosh Craig A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472457\u002F000147245726000008\u002F0001472457-26-000008-index.htm",63326,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001650988-26-000008-0","Malehorn Jeffrey A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650988\u002F000165098826000008\u002F0001650988-26-000008-index.htm",116346,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001837209-26-000008-0","Kono Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837209\u002F000183720926000008\u002F0001837209-26-000008-index.htm",68186,{"cik":29,"filedAt":74,"filingId":75,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001145246-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1145246\u002F000114524626000008\u002F0001145246-26-000008-index.htm",817,74233,"2026-05-29",{"cik":29,"filedAt":74,"filingId":81,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":79,"intentLabel":85,"signalQuality":47},"0001145246-26-000008-1",500,73733,"G","Gift",{"cik":29,"filedAt":74,"filingId":87,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":77,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001472457-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472457\u002F000147245726000004\u002F0001472457-26-000004-index.htm",55016,{"cik":29,"filedAt":74,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0002104848-26-000010-0","Smith Darrin","Executive VP, CIO & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104848\u002F000210484826000010\u002F0002104848-26-000010-index.htm",501,116424,{"cik":29,"filedAt":74,"filingId":98,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":77,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001770419-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770419\u002F000177041926000004\u002F0001770419-26-000004-index.htm",77811,{"cik":29,"filedAt":74,"filingId":102,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":77,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001650988-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650988\u002F000165098826000004\u002F0001650988-26-000004-index.htm",108036,{"cik":29,"filedAt":74,"filingId":106,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":77,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001838868-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838868\u002F000183886826000004\u002F0001838868-26-000004-index.htm",73746,{"cik":29,"filedAt":74,"filingId":110,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":77,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001837209-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837209\u002F000183720926000004\u002F0001837209-26-000004-index.htm",59876,{"cik":29,"filedAt":74,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001838630-26-000010-0","Costa Michael Lourenco","Executive VP, CFO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838630\u002F000183863026000010\u002F0001838630-26-000010-index.htm",4200,465721,{"cik":29,"filedAt":74,"filingId":121,"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":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0002003768-26-000014-0","FLORES JESSICA","Executive VP & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003768\u002F000200376826000014\u002F0002003768-26-000014-index.htm",385,72094,{"cik":29,"filedAt":74,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47},"0001184158-26-000010-0","MATROS RICHARD K","Chair, CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184158\u002F000118415826000010\u002F0001184158-26-000010-index.htm",14003,942401,{"cik":29,"filedAt":135,"filingId":136,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":84,"transactionDate":140,"intentLabel":85,"signalQuality":47},"2026-05-28T22:44:36.000Z","0001145246-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492298\u002F000114524626000006\u002F0001145246-26-000006-index.htm",490,73416,"2026-05-27",{"cik":29,"filedAt":142,"filingId":143,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":84,"transactionDate":147,"intentLabel":85,"signalQuality":47},"2026-05-27T17:30:19.000Z","0001145246-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492298\u002F000114524626000004\u002F0001145246-26-000004-index.htm",813,73906,"2026-05-22","real-estate",[150,153,156,159,162,165],{"ticker":151,"issuerName":152},"EQIX","EQUINIX INC",{"ticker":154,"issuerName":155},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":157,"issuerName":158},"BFS","SAUL CENTERS, INC.",{"ticker":160,"issuerName":161},"MMI","Marcus & Millichap, Inc.",{"ticker":163,"issuerName":164},"VTR","Ventas, Inc.",{"ticker":166,"issuerName":167},"SPG","SIMON PROPERTY GROUP INC.",{"count":169,"fetchedAt":170,"source":171},19,"2026-07-28T05:11:59.572Z","sqlite",{"data":173,"meta":179},{"value":174,"quality":175,"closeDate":176,"ageDays":177,"sharesAsOf":178},5555747966.015196,"fresh","2026-07-23",5,"2026-04-22",{"count":180,"fetchedAt":181,"source":171},1,"2026-07-28T05:11:59.574Z",{"data":183,"meta":195},{"ticker":32,"ceo":184,"industry":185,"fullTimeEmployees":186,"ipoDate":187,"country":188,"state":189,"city":190,"website":191,"exchangeShort":25,"marketCap":25,"beta":192,"range52w":193,"fetchedAt":194},"Richard K. Matros","REIT - Healthcare Facilities",50,"2002-04-02","US","CA","Irvine","https:\u002F\u002Fwww.sabrahealth.com",0.654,"17.17-21.28","2026-06-04T13:46:53.504Z",{"count":180,"fetchedAt":181,"source":171},{"data":197,"meta":199},{"ticker":32,"points":198},[],{"count":180,"fetchedAt":181,"source":171},{"data":201,"meta":1486},{"congressTrades":202,"insiderTrades":203,"priceHistory":223,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":74,"filingId":75,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":81,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":87,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":77,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":98,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":77,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":102,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":77,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":106,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":77,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":110,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":77,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":121,"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":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":74,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":135,"filingId":136,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":84,"transactionDate":140},{"cik":29,"filedAt":142,"filingId":143,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":84,"transactionDate":147},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,342,344,347,350,353,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,449,451,454,457,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,529,531,534,537,540,543,546,549,551,553,556,559,562,565,568,571,574,577,579,581,583,586,589,592,594,596,599,601,603,606,609,612,614,617,620,623,625,627,630,632,635,637,640,643,646,648,650,653,655,657,660,663,666,669,672,675,678,681,684,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,845,847,849,852,854,857,860,863,865,867,870,873,876,878,881,884,887,890,893,896,898,901,904,906,908,911,914,917,919,922,925,928,931,934,937,939,942,945,948,950,953,955,957,960,963,965,968,971,974,977,980,983,986,989,992,994,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1030,1033,1035,1037,1040,1042,1045,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1075,1077,1080,1082,1084,1087,1090,1093,1095,1097,1100,1103,1105,1108,1110,1112,1114,1117,1119,1122,1124,1127,1130,1132,1134,1137,1139,1142,1144,1146,1149,1151,1154,1157,1159,1162,1164,1167,1169,1171,1174,1176,1178,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1231,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1330,1333,1335,1337,1339,1342,1344,1347,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1388,1391,1393,1395,1398,1401,1404,1406,1408,1411,1413,1415,1417,1419,1422,1424,1427,1430,1432,1434,1436,1439,1442,1444,1447,1450,1452,1455,1457,1460,1462,1465,1468,1470,1472,1475,1478,1481,1484],{"date":225,"close":226},"2021-07-30",18.59000015258789,{"date":228,"close":229},"2021-08-06",17.40999984741211,{"date":231,"close":232},"2021-08-13",16.969999313354492,{"date":234,"close":235},"2021-08-20",15.399999618530273,{"date":237,"close":238},"2021-08-27",15.960000038146973,{"date":240,"close":241},"2021-09-03",16.399999618530273,{"date":243,"close":244},"2021-09-10",16.360000610351562,{"date":246,"close":247},"2021-09-17",15.789999961853027,{"date":249,"close":250},"2021-09-24",15.239999771118164,{"date":252,"close":253},"2021-10-01",14.9399995803833,{"date":255,"close":256},"2021-10-08",14.680000305175781,{"date":258,"close":259},"2021-10-15",15.210000038146973,{"date":261,"close":262},"2021-10-22",15.039999961853027,{"date":264,"close":265},"2021-10-29",14.149999618530273,{"date":267,"close":268},"2021-11-05",14.930000305175781,{"date":270,"close":271},"2021-11-12",14.75,{"date":273,"close":274},"2021-11-19",14.220000267028809,{"date":276,"close":277},"2021-11-26",13.210000038146973,{"date":279,"close":280},"2021-12-03",13.0600004196167,{"date":282,"close":283},"2021-12-10",13.369999885559082,{"date":285,"close":286},"2021-12-17",13.25,{"date":288,"close":289},"2021-12-23",13.180000305175781,{"date":291,"close":292},"2021-12-31",13.539999961853027,{"date":294,"close":295},"2022-01-07",14.3100004196167,{"date":297,"close":295},"2022-01-14",{"date":299,"close":300},"2022-01-21",13.1899995803833,{"date":302,"close":303},"2022-01-28",13.34000015258789,{"date":305,"close":306},"2022-02-04",12.710000038146973,{"date":308,"close":309},"2022-02-11",13.010000228881836,{"date":311,"close":312},"2022-02-18",13.529999732971191,{"date":314,"close":315},"2022-02-25",13.4399995803833,{"date":317,"close":315},"2022-03-04",{"date":319,"close":320},"2022-03-11",13.9399995803833,{"date":322,"close":323},"2022-03-18",13.949999809265137,{"date":325,"close":326},"2022-03-25",14.59000015258789,{"date":328,"close":329},"2022-04-01",15.100000381469727,{"date":331,"close":332},"2022-04-08",13.6899995803833,{"date":334,"close":335},"2022-04-14",12.960000038146973,{"date":337,"close":338},"2022-04-22",12.140000343322754,{"date":340,"close":341},"2022-04-29",11.680000305175781,{"date":343,"close":277},"2022-05-06",{"date":345,"close":346},"2022-05-13",12.779999732971191,{"date":348,"close":349},"2022-05-20",13.130000114440918,{"date":351,"close":352},"2022-05-27",13.960000038146973,{"date":354,"close":292},"2022-06-03",{"date":356,"close":357},"2022-06-10",14.260000228881836,{"date":359,"close":360},"2022-06-17",14.029999732971191,{"date":362,"close":363},"2022-06-24",14.670000076293945,{"date":365,"close":366},"2022-07-01",14.289999961853027,{"date":368,"close":369},"2022-07-08",14.319999694824219,{"date":371,"close":372},"2022-07-15",14.529999732971191,{"date":374,"close":375},"2022-07-22",14.739999771118164,{"date":377,"close":378},"2022-07-29",15.390000343322754,{"date":380,"close":381},"2022-08-05",15.180000305175781,{"date":383,"close":384},"2022-08-12",16.549999237060547,{"date":386,"close":387},"2022-08-19",16.010000228881836,{"date":389,"close":390},"2022-08-26",15.420000076293945,{"date":392,"close":393},"2022-09-02",14.760000228881836,{"date":395,"close":396},"2022-09-09",14.90999984741211,{"date":398,"close":399},"2022-09-16",13.920000076293945,{"date":401,"close":283},"2022-09-23",{"date":403,"close":404},"2022-09-30",13.119999885559082,{"date":406,"close":407},"2022-10-07",12.529999732971191,{"date":409,"close":410},"2022-10-14",12.520000457763672,{"date":412,"close":413},"2022-10-21",12.869999885559082,{"date":415,"close":416},"2022-10-28",13.739999771118164,{"date":418,"close":419},"2022-11-04",13.710000038146973,{"date":421,"close":422},"2022-11-11",13.229999542236328,{"date":424,"close":425},"2022-11-18",11.84000015258789,{"date":427,"close":428},"2022-11-25",12.640000343322754,{"date":430,"close":431},"2022-12-02",13.069999694824219,{"date":433,"close":434},"2022-12-09",12.600000381469727,{"date":436,"close":437},"2022-12-16",12.3100004196167,{"date":439,"close":440},"2022-12-23",12.470000267028809,{"date":442,"close":443},"2022-12-30",12.430000305175781,{"date":445,"close":446},"2023-01-06",13.260000228881836,{"date":448,"close":404},"2023-01-13",{"date":450,"close":300},"2023-01-20",{"date":452,"close":453},"2023-01-27",13.460000038146973,{"date":455,"close":456},"2023-02-03",13.59000015258789,{"date":458,"close":349},"2023-02-10",{"date":460,"close":461},"2023-02-17",13.020000457763672,{"date":463,"close":464},"2023-02-24",12.199999809265137,{"date":466,"close":467},"2023-03-03",12.020000457763672,{"date":469,"close":470},"2023-03-10",11.199999809265137,{"date":472,"close":473},"2023-03-17",10.6899995803833,{"date":475,"close":476},"2023-03-24",10.460000038146973,{"date":478,"close":479},"2023-03-31",11.5,{"date":481,"close":482},"2023-04-06",11.40999984741211,{"date":484,"close":485},"2023-04-14",11.649999618530273,{"date":487,"close":488},"2023-04-21",11.180000305175781,{"date":490,"close":491},"2023-04-28",11.399999618530273,{"date":493,"close":494},"2023-05-05",11.289999961853027,{"date":496,"close":497},"2023-05-12",11.569999694824219,{"date":499,"close":500},"2023-05-19",10.880000114440918,{"date":502,"close":503},"2023-05-26",10.510000228881836,{"date":505,"close":506},"2023-06-02",11.350000381469727,{"date":508,"close":509},"2023-06-09",11.720000267028809,{"date":511,"close":512},"2023-06-16",11.899999618530273,{"date":514,"close":515},"2023-06-23",11.430000305175781,{"date":517,"close":518},"2023-06-30",11.770000457763672,{"date":520,"close":521},"2023-07-07",11.850000381469727,{"date":523,"close":524},"2023-07-14",12.6899995803833,{"date":526,"close":349},"2023-07-21",{"date":528,"close":335},"2023-07-28",{"date":530,"close":346},"2023-08-04",{"date":532,"close":533},"2023-08-11",12.670000076293945,{"date":535,"close":536},"2023-08-18",11.989999771118164,{"date":538,"close":539},"2023-08-25",12.050000190734863,{"date":541,"close":542},"2023-09-01",12.930000305175781,{"date":544,"close":545},"2023-09-08",13.109999656677246,{"date":547,"close":548},"2023-09-15",13.380000114440918,{"date":550,"close":320},"2023-09-22",{"date":552,"close":320},"2023-09-29",{"date":554,"close":555},"2023-10-06",13.90999984741211,{"date":557,"close":558},"2023-10-13",14.229999542236328,{"date":560,"close":561},"2023-10-20",14.039999961853027,{"date":563,"close":564},"2023-10-27",13.40999984741211,{"date":566,"close":567},"2023-11-03",13.859999656677246,{"date":569,"close":570},"2023-11-10",14.140000343322754,{"date":572,"close":573},"2023-11-17",14.300000190734863,{"date":575,"close":576},"2023-11-24",14.510000228881836,{"date":578,"close":363},"2023-12-01",{"date":580,"close":570},"2023-12-08",{"date":582,"close":573},"2023-12-15",{"date":584,"close":585},"2023-12-22",14.479999542236328,{"date":587,"close":588},"2023-12-29",14.270000457763672,{"date":590,"close":591},"2024-01-05",13.640000343322754,{"date":593,"close":357},"2024-01-12",{"date":595,"close":312},"2024-01-19",{"date":597,"close":598},"2024-01-26",13.390000343322754,{"date":600,"close":431},"2024-02-02",{"date":602,"close":567},"2024-02-09",{"date":604,"close":605},"2024-02-16",13.75,{"date":607,"close":608},"2024-02-23",13.970000267028809,{"date":610,"close":611},"2024-03-01",13.989999771118164,{"date":613,"close":555},"2024-03-08",{"date":615,"close":616},"2024-03-15",14.130000114440918,{"date":618,"close":619},"2024-03-22",14.279999732971191,{"date":621,"close":622},"2024-03-28",14.770000457763672,{"date":624,"close":585},"2024-04-05",{"date":626,"close":605},"2024-04-12",{"date":628,"close":629},"2024-04-19",13.65999984741211,{"date":631,"close":320},"2024-04-26",{"date":633,"close":634},"2024-05-03",14.350000381469727,{"date":636,"close":372},"2024-05-10",{"date":638,"close":639},"2024-05-17",14.329999923706055,{"date":641,"close":642},"2024-05-24",14.420000076293945,{"date":644,"close":645},"2024-05-31",14.579999923706055,{"date":647,"close":611},"2024-06-07",{"date":649,"close":366},"2024-06-14",{"date":651,"close":652},"2024-06-21",14.640000343322754,{"date":654,"close":235},"2024-06-28",{"date":656,"close":378},"2024-07-05",{"date":658,"close":659},"2024-07-12",15.65999984741211,{"date":661,"close":662},"2024-07-19",16.440000534057617,{"date":664,"close":665},"2024-07-26",16.59000015258789,{"date":667,"close":668},"2024-08-02",16.43000030517578,{"date":670,"close":671},"2024-08-09",16.68000030517578,{"date":673,"close":674},"2024-08-16",16.190000534057617,{"date":676,"close":677},"2024-08-23",16.6299991607666,{"date":679,"close":680},"2024-08-30",17.040000915527344,{"date":682,"close":683},"2024-09-06",17.25,{"date":685,"close":226},"2024-09-13",{"date":687,"close":688},"2024-09-20",18.639999389648438,{"date":690,"close":691},"2024-09-27",18.440000534057617,{"date":693,"close":694},"2024-10-04",17.969999313354492,{"date":696,"close":697},"2024-10-11",18.020000457763672,{"date":699,"close":700},"2024-10-18",18.68000030517578,{"date":702,"close":703},"2024-10-25",18.799999237060547,{"date":705,"close":688},"2024-11-01",{"date":707,"close":708},"2024-11-08",19.549999237060547,{"date":710,"close":711},"2024-11-15",18.18000030517578,{"date":713,"close":714},"2024-11-22",18.40999984741211,{"date":716,"close":717},"2024-11-29",18.729999542236328,{"date":719,"close":720},"2024-12-06",18.040000915527344,{"date":722,"close":723},"2024-12-13",17.5,{"date":725,"close":726},"2024-12-20",16.959999084472656,{"date":728,"close":729},"2024-12-27",17.020000457763672,{"date":731,"close":732},"2025-01-03",17.260000228881836,{"date":734,"close":665},"2025-01-10",{"date":736,"close":737},"2025-01-17",16.940000534057617,{"date":739,"close":740},"2025-01-24",16.920000076293945,{"date":742,"close":743},"2025-01-31",16.709999084472656,{"date":745,"close":746},"2025-02-07",16.690000534057617,{"date":748,"close":749},"2025-02-14",16.520000457763672,{"date":751,"close":752},"2025-02-21",15.890000343322754,{"date":754,"close":755},"2025-02-28",16.610000610351562,{"date":757,"close":758},"2025-03-07",16.860000610351562,{"date":760,"close":761},"2025-03-14",17.299999237060547,{"date":763,"close":732},"2025-03-21",{"date":765,"close":766},"2025-03-28",17.540000915527344,{"date":768,"close":769},"2025-04-04",17.280000686645508,{"date":771,"close":772},"2025-04-11",17.350000381469727,{"date":774,"close":775},"2025-04-17",18.139999389648438,{"date":777,"close":778},"2025-04-25",17.420000076293945,{"date":780,"close":778},"2025-05-02",{"date":782,"close":783},"2025-05-09",18.190000534057617,{"date":785,"close":786},"2025-05-16",17.8700008392334,{"date":788,"close":789},"2025-05-23",17.440000534057617,{"date":791,"close":792},"2025-05-30",17.479999542236328,{"date":794,"close":795},"2025-06-06",17.850000381469727,{"date":797,"close":798},"2025-06-13",18.209999084472656,{"date":800,"close":801},"2025-06-20",18.25,{"date":803,"close":804},"2025-06-27",18.260000228881836,{"date":806,"close":807},"2025-07-03",18.610000610351562,{"date":809,"close":810},"2025-07-11",18.459999084472656,{"date":812,"close":813},"2025-07-18",18.06999969482422,{"date":815,"close":816},"2025-07-22",18.239999771118164,{"date":818,"close":819},"2025-07-23",18.420000076293945,{"date":821,"close":822},"2025-07-24",18.3700008392334,{"date":824,"close":825},"2025-07-25",18.219999313354492,{"date":827,"close":828},"2025-07-28",17.979999542236328,{"date":830,"close":831},"2025-07-29",18.15999984741211,{"date":833,"close":834},"2025-07-30",17.959999084472656,{"date":836,"close":837},"2025-07-31",18.030000686645508,{"date":839,"close":840},"2025-08-01",18.290000915527344,{"date":842,"close":714},"2025-08-04",{"date":844,"close":711},"2025-08-05",{"date":846,"close":714},"2025-08-06",{"date":848,"close":700},"2025-08-07",{"date":850,"close":851},"2025-08-08",18.719999313354492,{"date":853,"close":688},"2025-08-11",{"date":855,"close":856},"2025-08-12",18.6299991607666,{"date":858,"close":859},"2025-08-13",18.530000686645508,{"date":861,"close":862},"2025-08-14",18.450000762939453,{"date":864,"close":810},"2025-08-15",{"date":866,"close":856},"2025-08-18",{"date":868,"close":869},"2025-08-19",18.90999984741211,{"date":871,"close":872},"2025-08-20",19.459999084472656,{"date":874,"close":875},"2025-08-21",19.6200008392334,{"date":877,"close":708},"2025-08-22",{"date":879,"close":880},"2025-08-25",19.25,{"date":882,"close":883},"2025-08-26",19.190000534057617,{"date":885,"close":886},"2025-08-27",19.610000610351562,{"date":888,"close":889},"2025-08-28",19.309999465942383,{"date":891,"close":892},"2025-08-29",19.110000610351562,{"date":894,"close":895},"2025-09-02",19.260000228881836,{"date":897,"close":169},"2025-09-03",{"date":899,"close":900},"2025-09-04",19.079999923706055,{"date":902,"close":903},"2025-09-05",19.030000686645508,{"date":905,"close":883},"2025-09-08",{"date":907,"close":900},"2025-09-09",{"date":909,"close":910},"2025-09-10",18.93000030517578,{"date":912,"close":913},"2025-09-11",19.1299991607666,{"date":915,"close":916},"2025-09-12",19.049999237060547,{"date":918,"close":883},"2025-09-15",{"date":920,"close":921},"2025-09-16",18.8700008392334,{"date":923,"close":924},"2025-09-17",18.700000762939453,{"date":926,"close":927},"2025-09-18",18.860000610351562,{"date":929,"close":930},"2025-09-19",18.709999084472656,{"date":932,"close":933},"2025-09-22",18.489999771118164,{"date":935,"close":936},"2025-09-23",18.739999771118164,{"date":938,"close":688},"2025-09-24",{"date":940,"close":941},"2025-09-25",18.670000076293945,{"date":943,"close":944},"2025-09-26",18.829999923706055,{"date":946,"close":947},"2025-09-29",18.579999923706055,{"date":949,"close":688},"2025-09-30",{"date":951,"close":952},"2025-10-01",18.360000610351562,{"date":954,"close":804},"2025-10-02",{"date":956,"close":775},"2025-10-03",{"date":958,"close":959},"2025-10-06",17.899999618530273,{"date":961,"close":962},"2025-10-07",18.010000228881836,{"date":964,"close":828},"2025-10-08",{"date":966,"close":967},"2025-10-09",17.8799991607666,{"date":969,"close":970},"2025-10-10",17.739999771118164,{"date":972,"close":973},"2025-10-13",17.530000686645508,{"date":975,"close":976},"2025-10-14",17.6299991607666,{"date":978,"close":979},"2025-10-15",17.600000381469727,{"date":981,"close":982},"2025-10-16",17.799999237060547,{"date":984,"close":985},"2025-10-17",18.1299991607666,{"date":987,"close":988},"2025-10-20",18.43000030517578,{"date":990,"close":991},"2025-10-21",18.110000610351562,{"date":993,"close":801},"2025-10-22",{"date":995,"close":798},"2025-10-23",{"date":997,"close":998},"2025-10-24",18.079999923706055,{"date":1000,"close":1001},"2025-10-27",18.34000015258789,{"date":1003,"close":1004},"2025-10-28",17.75,{"date":1006,"close":1007},"2025-10-29",17.229999542236328,{"date":1009,"close":1010},"2025-10-30",17.469999313354492,{"date":1012,"close":1013},"2025-10-31",17.81999969482422,{"date":1015,"close":1016},"2025-11-03",17.889999389648438,{"date":1018,"close":828},"2025-11-04",{"date":1020,"close":1021},"2025-11-05",18.200000762939453,{"date":1023,"close":1024},"2025-11-06",18.850000381469727,{"date":1026,"close":1027},"2025-11-07",18.8799991607666,{"date":1029,"close":900},"2025-11-10",{"date":1031,"close":1032},"2025-11-11",19.15999984741211,{"date":1034,"close":1027},"2025-11-12",{"date":1036,"close":700},"2025-11-13",{"date":1038,"close":1039},"2025-11-14",18.649999618530273,{"date":1041,"close":226},"2025-11-17",{"date":1043,"close":1044},"2025-11-18",18.809999465942383,{"date":1046,"close":807},"2025-11-19",{"date":1048,"close":1049},"2025-11-20",18.549999237060547,{"date":1051,"close":717},"2025-11-21",{"date":1053,"close":1054},"2025-11-24",18.6200008392334,{"date":1056,"close":1057},"2025-11-25",18.940000534057617,{"date":1059,"close":1060},"2025-11-26",19.34000015258789,{"date":1062,"close":1063},"2025-11-28",19.510000228881836,{"date":1065,"close":1066},"2025-12-01",19.280000686645508,{"date":1068,"close":1069},"2025-12-02",19.40999984741211,{"date":1071,"close":1072},"2025-12-03",19.219999313354492,{"date":1074,"close":916},"2025-12-04",{"date":1076,"close":1066},"2025-12-05",{"date":1078,"close":1079},"2025-12-08",19.239999771118164,{"date":1081,"close":889},"2025-12-09",{"date":1083,"close":169},"2025-12-10",{"date":1085,"close":1086},"2025-12-11",18.790000915527344,{"date":1088,"close":1089},"2025-12-12",19.18000030517578,{"date":1091,"close":1092},"2025-12-15",19.200000762939453,{"date":1094,"close":1024},"2025-12-16",{"date":1096,"close":1024},"2025-12-17",{"date":1098,"close":1099},"2025-12-18",18.84000015258789,{"date":1101,"close":1102},"2025-12-19",18.690000534057617,{"date":1104,"close":859},"2025-12-22",{"date":1106,"close":1107},"2025-12-23",18.540000915527344,{"date":1109,"close":941},"2025-12-24",{"date":1111,"close":1086},"2025-12-26",{"date":1113,"close":1027},"2025-12-29",{"date":1115,"close":1116},"2025-12-30",18.989999771118164,{"date":1118,"close":1057},"2025-12-31",{"date":1120,"close":1121},"2026-01-02",19.149999618530273,{"date":1123,"close":900},"2026-01-05",{"date":1125,"close":1126},"2026-01-06",19.469999313354492,{"date":1128,"close":1129},"2026-01-07",19.690000534057617,{"date":1131,"close":886},"2026-01-08",{"date":1133,"close":1066},"2026-01-09",{"date":1135,"close":1136},"2026-01-12",19.43000030517578,{"date":1138,"close":1069},"2026-01-13",{"date":1140,"close":1141},"2026-01-14",19.270000457763672,{"date":1143,"close":916},"2026-01-15",{"date":1145,"close":1079},"2026-01-16",{"date":1147,"close":1148},"2026-01-20",19.209999084472656,{"date":1150,"close":889},"2026-01-21",{"date":1152,"close":1153},"2026-01-22",19.020000457763672,{"date":1155,"close":1156},"2026-01-23",18.81999969482422,{"date":1158,"close":1099},"2026-01-26",{"date":1160,"close":1161},"2026-01-27",18.510000228881836,{"date":1163,"close":862},"2026-01-28",{"date":1165,"close":1166},"2026-01-29",18.520000457763672,{"date":1168,"close":717},"2026-01-30",{"date":1170,"close":804},"2026-02-02",{"date":1172,"close":1173},"2026-02-03",18.350000381469727,{"date":1175,"close":819},"2026-02-04",{"date":1177,"close":1089},"2026-02-05",{"date":1179,"close":903},"2026-02-06",{"date":1181,"close":1182},"2026-02-09",19.09000015258789,{"date":1184,"close":1121},"2026-02-10",{"date":1186,"close":1187},"2026-02-11",19.600000381469727,{"date":1189,"close":1190},"2026-02-12",20.25,{"date":1192,"close":1193},"2026-02-13",20.170000076293945,{"date":1195,"close":1196},"2026-02-17",20.59000015258789,{"date":1198,"close":1199},"2026-02-18",20.030000686645508,{"date":1201,"close":1202},"2026-02-19",20.020000457763672,{"date":1204,"close":1205},"2026-02-20",19.93000030517578,{"date":1207,"close":1208},"2026-02-23",20.43000030517578,{"date":1210,"close":1211},"2026-02-24",20.510000228881836,{"date":1213,"close":1214},"2026-02-25",20.559999465942383,{"date":1216,"close":1217},"2026-02-26",20.860000610351562,{"date":1219,"close":1220},"2026-02-27",20.549999237060547,{"date":1222,"close":1223},"2026-03-02",20.56999969482422,{"date":1225,"close":1226},"2026-03-03",20.420000076293945,{"date":1228,"close":1190},"2026-03-04",{"date":1230,"close":1202},"2026-03-05",{"date":1232,"close":1226},"2026-03-06",{"date":1234,"close":1235},"2026-03-09",20.6299991607666,{"date":1237,"close":1238},"2026-03-10",20.81999969482422,{"date":1240,"close":1241},"2026-03-11",20.649999618530273,{"date":1243,"close":1244},"2026-03-12",20.780000686645508,{"date":1246,"close":1247},"2026-03-13",20.6200008392334,{"date":1249,"close":1250},"2026-03-16",20.90999984741211,{"date":1252,"close":1253},"2026-03-17",20.739999771118164,{"date":1255,"close":1235},"2026-03-18",{"date":1257,"close":1258},"2026-03-19",20.239999771118164,{"date":1260,"close":1261},"2026-03-20",19.59000015258789,{"date":1263,"close":1129},"2026-03-23",{"date":1265,"close":1266},"2026-03-24",19.729999542236328,{"date":1268,"close":1269},"2026-03-25",19.84000015258789,{"date":1271,"close":1272},"2026-03-26",19.6299991607666,{"date":1274,"close":886},"2026-03-27",{"date":1276,"close":1277},"2026-03-30",19.440000534057617,{"date":1279,"close":1280},"2026-03-31",19.229999542236328,{"date":1282,"close":1283},"2026-04-01",19.489999771118164,{"date":1285,"close":1286},"2026-04-02",19.860000610351562,{"date":1288,"close":1289},"2026-04-06",19.719999313354492,{"date":1291,"close":1292},"2026-04-07",20.010000228881836,{"date":1294,"close":1295},"2026-04-08",20.079999923706055,{"date":1297,"close":1298},"2026-04-09",20.350000381469727,{"date":1300,"close":1301},"2026-04-10",20.459999084472656,{"date":1303,"close":1304},"2026-04-13",20.229999542236328,{"date":1306,"close":1307},"2026-04-14",20.34000015258789,{"date":1309,"close":1310},"2026-04-15",20.489999771118164,{"date":1312,"close":1313},"2026-04-16",20.65999984741211,{"date":1315,"close":1316},"2026-04-17",20.68000030517578,{"date":1318,"close":1319},"2026-04-20",20.5,{"date":1321,"close":1322},"2026-04-21",20.09000015258789,{"date":178,"close":1324},19.56999969482422,{"date":1326,"close":1327},"2026-04-23",19.90999984741211,{"date":1329,"close":1322},"2026-04-24",{"date":1331,"close":1332},"2026-04-27",20.290000915527344,{"date":1334,"close":1211},"2026-04-28",{"date":1336,"close":1298},"2026-04-29",{"date":1338,"close":1313},"2026-04-30",{"date":1340,"close":1341},"2026-05-01",20.360000610351562,{"date":1343,"close":1301},"2026-05-04",{"date":1345,"close":1346},"2026-05-05",20.3799991607666,{"date":1348,"close":1319},"2026-05-06",{"date":1350,"close":1351},"2026-05-07",20.579999923706055,{"date":1353,"close":1354},"2026-05-08",20.75,{"date":1356,"close":1316},"2026-05-11",{"date":1358,"close":1359},"2026-05-12",20.969999313354492,{"date":1361,"close":1362},"2026-05-13",21.100000381469727,{"date":1364,"close":1365},"2026-05-14",21.200000762939453,{"date":1367,"close":1368},"2026-05-15",20.670000076293945,{"date":1370,"close":1371},"2026-05-18",20.93000030517578,{"date":1373,"close":1374},"2026-05-19",21.010000228881836,{"date":1376,"close":1377},"2026-05-20",21.059999465942383,{"date":1379,"close":1380},"2026-05-21",20.709999084472656,{"date":147,"close":1382},20.719999313354492,{"date":1384,"close":1385},"2026-05-26",20.799999237060547,{"date":140,"close":1387},20.450000762939453,{"date":1389,"close":1390},"2026-05-28",20.280000686645508,{"date":79,"close":1392},19.889999389648438,{"date":1394,"close":916},"2026-06-01",{"date":1396,"close":1397},"2026-06-02",18.56999969482422,{"date":1399,"close":1400},"2026-06-03",18.09000015258789,{"date":1402,"close":1403},"2026-06-04",17.670000076293945,{"date":1405,"close":810},"2026-06-05",{"date":1407,"close":831},"2026-06-08",{"date":1409,"close":1410},"2026-06-09",18.899999618530273,{"date":1412,"close":1156},"2026-06-10",{"date":1414,"close":933},"2026-06-11",{"date":1416,"close":717},"2026-06-12",{"date":1418,"close":947},"2026-06-15",{"date":1420,"close":1421},"2026-06-16",18.559999465942383,{"date":45,"close":1423},18.049999237060547,{"date":1425,"close":1426},"2026-06-18",18.1200008392334,{"date":1428,"close":1429},"2026-06-22",18.270000457763672,{"date":1431,"close":856},"2026-06-23",{"date":1433,"close":1182},"2026-06-24",{"date":1435,"close":889},"2026-06-25",{"date":1437,"close":1438},"2026-06-26",19.540000915527344,{"date":1440,"close":1441},"2026-06-29",19.520000457763672,{"date":1443,"close":1063},"2026-06-30",{"date":1445,"close":1446},"2026-07-01",19.68000030517578,{"date":1448,"close":1449},"2026-07-02",20.15999984741211,{"date":1451,"close":1266},"2026-07-06",{"date":1453,"close":1454},"2026-07-07",20.059999465942383,{"date":1456,"close":1199},"2026-07-08",{"date":1458,"close":1459},"2026-07-09",19.8799991607666,{"date":1461,"close":875},"2026-07-10",{"date":1463,"close":1464},"2026-07-13",19.760000228881836,{"date":1466,"close":1467},"2026-07-14",19.75,{"date":1469,"close":1441},"2026-07-15",{"date":1471,"close":1449},"2026-07-16",{"date":1473,"close":1474},"2026-07-17",20.110000610351562,{"date":1476,"close":1477},"2026-07-20",20,{"date":1479,"close":1480},"2026-07-21",22.040000915527344,{"date":1482,"close":1483},"2026-07-22",21.979999542236328,{"date":176,"close":1485},22.030000686645508,{"count":180,"fetchedAt":1487,"source":171},"2026-07-28T05:11:59.578Z",1785215519551]