[{"data":1,"prerenderedAt":1591},["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-AGL":25,"$fy0q2Q7o4Qosn43YghR04EjLgBk43a6AECCz6kWF9AF4":26,"ticker-mcap-AGL":202,"ticker-profile-AGL":212,"ticker-earnings-AGL":226,"ticker-congress-AGL":231},{"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":198},{"identity":28,"transactions":33,"sectorSlug":178,"relatedTickers":179},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1831097","agilon health, inc.","Healthcare","AGL",[34,50,61,72,78,84,90,96,102,113,121,125,136,143,149,154,162,167,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001628280-26-047075-0","4","Schwaneke Jeffrey A.","Chief Financial Officer","D",111.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1446919\u002F000162828026047075\u002F0001628280-26-047075-index.htm",2311,138031,258231.13999999998,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-06-05T23:46:43.000Z","0001628280-26-041353-0","Zamore Denise","Chief Legal Officer",92.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062727\u002F000162828026041353\u002F0001628280-26-041353-index.htm",485,66112,44881.9,"2026-06-01",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":49},"2026-06-05T01:57:15.000Z","0001628280-26-041025-0","Wulf John William","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856345\u002F000162828026041025\u002F0001628280-26-041025-index.htm",2133,16765,"A","2026-06-02","Stock award",{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":49},"2026-06-05T01:56:56.000Z","0001628280-26-041024-0","WILLIAMS RONALD A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831097\u002F000162828026041024\u002F0001628280-26-041024-index.htm",149141,{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":67,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":49},"2026-06-05T01:56:35.000Z","0001628280-26-041023-0","McLoughlin Karen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831097\u002F000162828026041023\u002F0001628280-26-041023-index.htm",8207,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":67,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":49},"2026-06-05T01:56:15.000Z","0001628280-26-041022-0","MCKENZIE DIANA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831097\u002F000162828026041022\u002F0001628280-26-041022-index.htm",7633,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":67,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":49},"2026-06-05T01:55:51.000Z","0001628280-26-041021-0","Mansukani Sharad","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831097\u002F000162828026041021\u002F0001628280-26-041021-index.htm",56242,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":67,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":49},"2026-06-05T01:55:25.000Z","0001628280-26-041020-0","Battaglia Silvana","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831097\u002F000162828026041020\u002F0001628280-26-041020-index.htm",7926,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"2026-05-27T00:00:00.000Z","0001628280-26-038601-0","Gertsch Timothy","Chief Accounting Officer",86.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990304\u002F000162828026038601\u002F0001628280-26-038601-index.htm",8,14169,691.12,"2026-05-24",{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":69,"transactionDate":120,"intentLabel":71,"signalQuality":49},"2026-05-11T00:00:00.000Z","0001628280-26-033651-0","O'Rourke Timothy Patrick","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2134052\u002F000162828026033651\u002F0001628280-26-033651-index.htm",120000,"2026-05-07",{"cik":29,"filedAt":114,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":69,"transactionDate":120,"intentLabel":71,"signalQuality":49},"0001628280-26-033651-1",200000,320000,{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"2026-04-16T00:00:00.000Z","0001628280-26-025587-0","Shaker Benjamin","Chief Markets Officer",22.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855843\u002F000162828026025587\u002F0001628280-26-025587-index.htm",104,123421,2358.72,"2026-04-14",{"cik":29,"filedAt":126,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001628280-26-025587-1",26.88,571,122850,15348.48,"2026-04-15",{"cik":29,"filedAt":126,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001628280-26-025588-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990304\u002F000162828026025588\u002F0001628280-26-025588-index.htm",25,14299,567,{"cik":29,"filedAt":126,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":145,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001628280-26-025588-1",122,14177,3279.3599999999997,{"cik":29,"filedAt":126,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001628280-26-025589-0","Venkatachaliah Girish","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855795\u002F000162828026025589\u002F0001628280-26-025589-index.htm",96,38566,2177.2799999999997,{"cik":29,"filedAt":126,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":158,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001628280-26-025589-1",330,38236,8870.4,{"cik":29,"filedAt":126,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001628280-26-025590-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062727\u002F000162828026025590\u002F0001628280-26-025590-index.htm",20,66817,453.6,{"cik":29,"filedAt":126,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":169,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49},"0001628280-26-025590-1",220,66597,5913.599999999999,"healthcare",[180,183,186,189,192,195],{"ticker":181,"issuerName":182},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":184,"issuerName":185},"LLY","ELI LILLY & Co",{"ticker":187,"issuerName":188},"NTRA","Natera, Inc.",{"ticker":190,"issuerName":191},"KYMR","Kymera Therapeutics, Inc.",{"ticker":193,"issuerName":194},"ONC","BeOne Medicines Ltd.",{"ticker":196,"issuerName":197},"PTCT","PTC THERAPEUTICS, INC.",{"count":199,"fetchedAt":200,"source":201},19,"2026-07-26T11:20:25.212Z","sqlite",{"data":203,"meta":209},{"value":204,"quality":205,"closeDate":206,"ageDays":207,"sharesAsOf":208},1672883166.2136383,"fresh","2026-07-23",3,"2026-04-30",{"count":210,"fetchedAt":211,"source":201},1,"2026-07-26T11:20:25.213Z",{"data":213,"meta":225},{"ticker":32,"ceo":214,"industry":215,"fullTimeEmployees":216,"ipoDate":217,"country":218,"state":219,"city":220,"website":221,"exchangeShort":25,"marketCap":25,"beta":222,"range52w":223,"fetchedAt":224},"Ronald Allan Williams","Medical - Care Facilities",1076,"2021-04-15","US","TX","Austin","https:\u002F\u002Fagilonhealth.com",2.306,"7.48-98.53","2026-06-05T02:01:32.640Z",{"count":210,"fetchedAt":211,"source":201},{"data":227,"meta":229},{"ticker":32,"points":228},[],{"count":210,"fetchedAt":230,"source":201},"2026-07-26T11:20:25.214Z",{"data":232,"meta":1589},{"congressTrades":233,"insiderTrades":234,"priceHistory":254,"ticker":32},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":67,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":67,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":67,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":67,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":69,"transactionDate":120},{"cik":29,"filedAt":114,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":69,"transactionDate":120},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":126,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":126,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":126,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":145,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":126,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":126,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":158,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":126,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":126,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":169,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":142},[255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,495,498,501,504,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,788,791,794,796,799,802,805,807,810,813,816,819,822,825,828,831,834,836,839,842,845,847,850,853,856,859,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,943,946,949,952,954,957,959,961,964,967,970,973,976,978,981,984,987,990,992,994,996,999,1001,1003,1006,1008,1010,1012,1014,1016,1018,1021,1024,1027,1030,1032,1035,1037,1040,1043,1046,1049,1052,1055,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1207,1210,1213,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1323,1326,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587],{"date":256,"close":257},"2021-07-30",919.75,{"date":259,"close":260},"2021-08-06",890,{"date":262,"close":263},"2021-08-13",875.75,{"date":265,"close":266},"2021-08-20",877.75,{"date":268,"close":269},"2021-08-27",920.75,{"date":271,"close":272},"2021-09-03",912,{"date":274,"close":275},"2021-09-10",793.75,{"date":277,"close":278},"2021-09-17",725.25,{"date":280,"close":281},"2021-09-24",702.5,{"date":283,"close":284},"2021-10-01",648.75,{"date":286,"close":287},"2021-10-08",633.25,{"date":289,"close":290},"2021-10-15",599,{"date":292,"close":293},"2021-10-22",592.75,{"date":295,"close":296},"2021-10-29",612.5,{"date":298,"close":299},"2021-11-05",623,{"date":301,"close":302},"2021-11-12",637.75,{"date":304,"close":305},"2021-11-19",594,{"date":307,"close":308},"2021-11-26",539.75,{"date":310,"close":311},"2021-12-03",540.5,{"date":313,"close":314},"2021-12-10",571.5,{"date":316,"close":317},"2021-12-17",583.25,{"date":319,"close":320},"2021-12-23",684.75,{"date":322,"close":323},"2021-12-31",675,{"date":325,"close":326},"2022-01-07",581.5,{"date":328,"close":329},"2022-01-14",490.25,{"date":331,"close":332},"2022-01-21",408,{"date":334,"close":335},"2022-01-28",383.25,{"date":337,"close":338},"2022-02-04",447.5,{"date":340,"close":341},"2022-02-11",537.75,{"date":343,"close":344},"2022-02-18",489.5,{"date":346,"close":347},"2022-02-25",507.5,{"date":349,"close":350},"2022-03-04",546.75,{"date":352,"close":353},"2022-03-11",545.25,{"date":355,"close":356},"2022-03-18",587.5,{"date":358,"close":359},"2022-03-25",589.75,{"date":361,"close":362},"2022-04-01",651.25,{"date":364,"close":365},"2022-04-08",602.25,{"date":367,"close":368},"2022-04-14",576.75,{"date":370,"close":371},"2022-04-22",469.25,{"date":373,"close":374},"2022-04-29",444.25,{"date":376,"close":377},"2022-05-06",441.75,{"date":379,"close":380},"2022-05-13",479.25,{"date":382,"close":383},"2022-05-20",487.5,{"date":385,"close":386},"2022-05-27",492.5,{"date":388,"close":389},"2022-06-03",489.75,{"date":391,"close":329},"2022-06-10",{"date":393,"close":394},"2022-06-17",478.75,{"date":396,"close":397},"2022-06-24",549.5,{"date":399,"close":400},"2022-07-01",565,{"date":402,"close":403},"2022-07-08",667.5,{"date":405,"close":406},"2022-07-15",659.75,{"date":408,"close":409},"2022-07-22",629.5,{"date":411,"close":412},"2022-07-29",625.75,{"date":414,"close":415},"2022-08-05",639.75,{"date":417,"close":418},"2022-08-12",584.75,{"date":420,"close":421},"2022-08-19",508.5,{"date":423,"close":424},"2022-08-26",529.5,{"date":426,"close":427},"2022-09-02",526.75,{"date":429,"close":430},"2022-09-09",587,{"date":432,"close":433},"2022-09-16",605.5,{"date":435,"close":436},"2022-09-23",560.75,{"date":438,"close":439},"2022-09-30",585.5,{"date":441,"close":442},"2022-10-07",564,{"date":444,"close":424},"2022-10-14",{"date":446,"close":447},"2022-10-21",503.75,{"date":449,"close":450},"2022-10-28",503,{"date":452,"close":453},"2022-11-04",433,{"date":455,"close":456},"2022-11-11",474.5,{"date":458,"close":459},"2022-11-18",429.25,{"date":461,"close":462},"2022-11-25",416.5,{"date":464,"close":465},"2022-12-02",453.25,{"date":467,"close":468},"2022-12-09",432.75,{"date":470,"close":471},"2022-12-16",430.75,{"date":473,"close":474},"2022-12-23",407,{"date":476,"close":477},"2022-12-30",403.5,{"date":479,"close":480},"2023-01-06",384.75,{"date":482,"close":483},"2023-01-13",495.75,{"date":485,"close":486},"2023-01-20",510.25,{"date":488,"close":489},"2023-01-27",513.75,{"date":491,"close":492},"2023-02-03",551.25,{"date":494,"close":139},"2023-02-10",{"date":496,"close":497},"2023-02-17",569.75,{"date":499,"close":500},"2023-02-24",528,{"date":502,"close":503},"2023-03-03",630.5,{"date":505,"close":139},"2023-03-10",{"date":507,"close":403},"2023-03-17",{"date":509,"close":510},"2023-03-24",717.25,{"date":512,"close":513},"2023-03-31",593.75,{"date":515,"close":516},"2023-04-06",653.5,{"date":518,"close":519},"2023-04-14",711.5,{"date":521,"close":522},"2023-04-21",625.25,{"date":524,"close":525},"2023-04-28",606.75,{"date":527,"close":528},"2023-05-05",612.75,{"date":530,"close":531},"2023-05-12",603.75,{"date":533,"close":534},"2023-05-19",546.25,{"date":536,"close":537},"2023-05-26",506.5,{"date":539,"close":540},"2023-06-02",505.5,{"date":542,"close":543},"2023-06-09",519.25,{"date":545,"close":546},"2023-06-16",434,{"date":548,"close":549},"2023-06-23",427.25,{"date":551,"close":552},"2023-06-30",433.5,{"date":554,"close":555},"2023-07-07",413.5,{"date":557,"close":558},"2023-07-14",417.5,{"date":560,"close":561},"2023-07-21",458.5,{"date":563,"close":564},"2023-07-28",471.75,{"date":566,"close":567},"2023-08-04",486.75,{"date":569,"close":570},"2023-08-11",467.75,{"date":572,"close":573},"2023-08-18",443.75,{"date":575,"close":576},"2023-08-25",430.5,{"date":578,"close":579},"2023-09-01",445,{"date":581,"close":582},"2023-09-08",461.25,{"date":584,"close":585},"2023-09-15",468.75,{"date":587,"close":588},"2023-09-22",460.75,{"date":590,"close":591},"2023-09-29",444,{"date":593,"close":594},"2023-10-06",456.75,{"date":596,"close":597},"2023-10-13",453.75,{"date":599,"close":600},"2023-10-20",483.5,{"date":602,"close":603},"2023-10-27",451.5,{"date":605,"close":606},"2023-11-03",366.5,{"date":608,"close":609},"2023-11-10",283,{"date":611,"close":612},"2023-11-17",298.5,{"date":614,"close":615},"2023-11-24",295,{"date":617,"close":618},"2023-12-01",282,{"date":620,"close":621},"2023-12-08",288.75,{"date":623,"close":624},"2023-12-15",327,{"date":626,"close":627},"2023-12-22",311.5,{"date":629,"close":630},"2023-12-29",313.75,{"date":632,"close":633},"2024-01-05",215.75,{"date":635,"close":636},"2024-01-12",184.5,{"date":638,"close":639},"2024-01-19",159.25,{"date":641,"close":642},"2024-01-26",145.5,{"date":644,"close":645},"2024-02-02",152,{"date":647,"close":648},"2024-02-09",170.5,{"date":650,"close":651},"2024-02-16",177.75,{"date":653,"close":654},"2024-02-23",156.75,{"date":656,"close":657},"2024-03-01",151,{"date":659,"close":660},"2024-03-08",148,{"date":662,"close":663},"2024-03-15",133,{"date":665,"close":666},"2024-03-22",122.25,{"date":668,"close":669},"2024-03-28",152.5,{"date":671,"close":672},"2024-04-05",118.75,{"date":674,"close":675},"2024-04-12",123.75,{"date":677,"close":678},"2024-04-19",136.5,{"date":680,"close":681},"2024-04-26",125,{"date":683,"close":684},"2024-05-03",120.75,{"date":686,"close":687},"2024-05-10",129.75,{"date":689,"close":690},"2024-05-17",135.25,{"date":692,"close":693},"2024-05-24",152.25,{"date":695,"close":696},"2024-05-31",157.5,{"date":698,"close":699},"2024-06-07",170,{"date":701,"close":702},"2024-06-14",172.5,{"date":704,"close":705},"2024-06-21",163,{"date":707,"close":708},"2024-06-28",163.5,{"date":710,"close":711},"2024-07-05",149,{"date":713,"close":714},"2024-07-12",157.25,{"date":716,"close":717},"2024-07-19",172.25,{"date":719,"close":717},"2024-07-26",{"date":721,"close":722},"2024-08-02",158.5,{"date":724,"close":725},"2024-08-09",138,{"date":727,"close":728},"2024-08-16",121.25,{"date":730,"close":731},"2024-08-23",112,{"date":733,"close":734},"2024-08-30",102,{"date":736,"close":737},"2024-09-06",90.25,{"date":739,"close":740},"2024-09-13",88.25,{"date":742,"close":743},"2024-09-20",88,{"date":745,"close":746},"2024-09-27",93.5,{"date":748,"close":749},"2024-10-04",80.25,{"date":751,"close":752},"2024-10-11",80.5,{"date":754,"close":755},"2024-10-18",74.5,{"date":757,"close":758},"2024-10-25",64.5,{"date":760,"close":761},"2024-11-01",67.5,{"date":763,"close":764},"2024-11-08",46,{"date":766,"close":767},"2024-11-15",39.5,{"date":769,"close":770},"2024-11-22",47.25,{"date":772,"close":773},"2024-11-29",52.25,{"date":775,"close":776},"2024-12-06",54.25,{"date":778,"close":779},"2024-12-13",56,{"date":781,"close":782},"2024-12-20",49.25,{"date":784,"close":785},"2024-12-27",47.5,{"date":787,"close":773},"2025-01-03",{"date":789,"close":790},"2025-01-10",60.75,{"date":792,"close":793},"2025-01-17",77.25,{"date":795,"close":737},"2025-01-24",{"date":797,"close":798},"2025-01-31",83.5,{"date":800,"close":801},"2025-02-07",83.25,{"date":803,"close":804},"2025-02-14",85.5,{"date":806,"close":743},"2025-02-21",{"date":808,"close":809},"2025-02-28",78,{"date":811,"close":812},"2025-03-07",87.75,{"date":814,"close":815},"2025-03-14",101.25,{"date":817,"close":818},"2025-03-21",113.25,{"date":820,"close":821},"2025-03-28",112.25,{"date":823,"close":824},"2025-04-04",103.75,{"date":826,"close":827},"2025-04-11",142,{"date":829,"close":830},"2025-04-17",100,{"date":832,"close":833},"2025-04-25",97.5,{"date":835,"close":132},"2025-05-02",{"date":837,"close":838},"2025-05-09",72.25,{"date":840,"close":841},"2025-05-16",61.25,{"date":843,"close":844},"2025-05-23",55.5,{"date":846,"close":844},"2025-05-30",{"date":848,"close":849},"2025-06-06",54,{"date":851,"close":852},"2025-06-13",53.75,{"date":854,"close":855},"2025-06-20",52.75,{"date":857,"close":858},"2025-06-27",57.75,{"date":860,"close":790},"2025-07-03",{"date":862,"close":863},"2025-07-11",55.75,{"date":865,"close":866},"2025-07-18",53,{"date":868,"close":869},"2025-07-22",54.5,{"date":871,"close":872},"2025-07-23",57.25,{"date":874,"close":875},"2025-07-24",51.75,{"date":877,"close":878},"2025-07-25",51.5,{"date":880,"close":881},"2025-07-28",49.75,{"date":883,"close":884},"2025-07-29",48.25,{"date":886,"close":887},"2025-07-30",47.75,{"date":889,"close":890},"2025-07-31",44.75,{"date":892,"close":893},"2025-08-01",42.5,{"date":895,"close":896},"2025-08-04",45.375,{"date":898,"close":899},"2025-08-05",22,{"date":901,"close":902},"2025-08-06",22.25,{"date":904,"close":905},"2025-08-07",21.875,{"date":907,"close":908},"2025-08-08",21.850000381469727,{"date":910,"close":911},"2025-08-11",21.575000762939453,{"date":913,"close":914},"2025-08-12",22.299999237060547,{"date":916,"close":917},"2025-08-13",26.25,{"date":919,"close":920},"2025-08-14",26.5,{"date":922,"close":923},"2025-08-15",27.75,{"date":925,"close":926},"2025-08-18",30.75,{"date":928,"close":929},"2025-08-19",31.25,{"date":931,"close":932},"2025-08-20",30.25,{"date":934,"close":926},"2025-08-21",{"date":936,"close":937},"2025-08-22",33.25,{"date":939,"close":940},"2025-08-25",34.5,{"date":942,"close":926},"2025-08-26",{"date":944,"close":945},"2025-08-27",32.5,{"date":947,"close":948},"2025-08-28",31.75,{"date":950,"close":951},"2025-08-29",32,{"date":953,"close":948},"2025-09-02",{"date":955,"close":956},"2025-09-03",30,{"date":958,"close":932},"2025-09-04",{"date":960,"close":956},"2025-09-05",{"date":962,"close":963},"2025-09-08",31.5,{"date":965,"close":966},"2025-09-09",28.75,{"date":968,"close":969},"2025-09-10",28.25,{"date":971,"close":972},"2025-09-11",27,{"date":974,"close":975},"2025-09-12",26.75,{"date":977,"close":923},"2025-09-15",{"date":979,"close":980},"2025-09-16",28,{"date":982,"close":983},"2025-09-17",28.5,{"date":985,"close":986},"2025-09-18",29.25,{"date":988,"close":989},"2025-09-19",29,{"date":991,"close":969},"2025-09-22",{"date":993,"close":923},"2025-09-23",{"date":995,"close":966},"2025-09-24",{"date":997,"close":998},"2025-09-25",27.25,{"date":1000,"close":998},"2025-09-26",{"date":1002,"close":923},"2025-09-29",{"date":1004,"close":1005},"2025-09-30",25.75,{"date":1007,"close":146},"2025-10-01",{"date":1009,"close":972},"2025-10-02",{"date":1011,"close":969},"2025-10-03",{"date":1013,"close":980},"2025-10-06",{"date":1015,"close":920},"2025-10-07",{"date":1017,"close":998},"2025-10-08",{"date":1019,"close":1020},"2025-10-09",25.5,{"date":1022,"close":1023},"2025-10-10",23.674999237060547,{"date":1025,"close":1026},"2025-10-13",22.274999618530273,{"date":1028,"close":1029},"2025-10-14",22.850000381469727,{"date":1031,"close":1020},"2025-10-15",{"date":1033,"close":1034},"2025-10-16",24.125,{"date":1036,"close":5},"2025-10-17",{"date":1038,"close":1039},"2025-10-20",24.75,{"date":1041,"close":1042},"2025-10-21",23.524999618530273,{"date":1044,"close":1045},"2025-10-22",23.549999237060547,{"date":1047,"close":1048},"2025-10-23",24.649999618530273,{"date":1050,"close":1051},"2025-10-24",24.25,{"date":1053,"close":1054},"2025-10-27",23.649999618530273,{"date":1056,"close":1029},"2025-10-28",{"date":1058,"close":1059},"2025-10-29",21.600000381469727,{"date":1061,"close":170},"2025-10-30",{"date":1063,"close":1064},"2025-10-31",19.924999237060547,{"date":1066,"close":1067},"2025-11-03",20.25,{"date":1069,"close":1070},"2025-11-04",18.100000381469727,{"date":1072,"close":1073},"2025-11-05",18.850000381469727,{"date":1075,"close":1076},"2025-11-06",17.424999237060547,{"date":1078,"close":1079},"2025-11-07",16.674999237060547,{"date":1081,"close":1082},"2025-11-10",16.475000381469727,{"date":1084,"close":1085},"2025-11-11",15.475000381469727,{"date":1087,"close":1088},"2025-11-12",15.699999809265137,{"date":1090,"close":1091},"2025-11-13",15.050000190734863,{"date":1093,"close":1094},"2025-11-14",14.399999618530273,{"date":1096,"close":1097},"2025-11-17",13.425000190734863,{"date":1099,"close":1100},"2025-11-18",13.699999809265137,{"date":1102,"close":1103},"2025-11-19",12.824999809265137,{"date":1105,"close":1106},"2025-11-20",13.050000190734863,{"date":1108,"close":1109},"2025-11-21",15.524999618530273,{"date":1111,"close":1112},"2025-11-24",16.024999618530273,{"date":1114,"close":1115},"2025-11-25",15.975000381469727,{"date":1117,"close":1118},"2025-11-26",16.600000381469727,{"date":1120,"close":1121},"2025-11-28",16.274999618530273,{"date":1123,"close":1124},"2025-12-01",15.550000190734863,{"date":1126,"close":1127},"2025-12-02",16.5,{"date":1129,"close":1130},"2025-12-03",16.975000381469727,{"date":1132,"close":1133},"2025-12-04",18.200000762939453,{"date":1135,"close":1136},"2025-12-05",16.299999237060547,{"date":1138,"close":1139},"2025-12-08",17.350000381469727,{"date":1141,"close":1142},"2025-12-09",16.450000762939453,{"date":1144,"close":1145},"2025-12-10",16.850000381469727,{"date":1147,"close":1148},"2025-12-11",18.024999618530273,{"date":1150,"close":1151},"2025-12-12",17.975000381469727,{"date":1153,"close":1154},"2025-12-15",16.575000762939453,{"date":1156,"close":1157},"2025-12-16",16.725000381469727,{"date":1159,"close":1160},"2025-12-17",16.799999237060547,{"date":1162,"close":1163},"2025-12-18",17.475000381469727,{"date":1165,"close":1166},"2025-12-19",18.375,{"date":1168,"close":1169},"2025-12-22",17.950000762939453,{"date":1171,"close":1172},"2025-12-23",17.174999237060547,{"date":1174,"close":1175},"2025-12-24",17.524999618530273,{"date":1177,"close":1178},"2025-12-26",18.149999618530273,{"date":1180,"close":1181},"2025-12-29",18.450000762939453,{"date":1183,"close":1184},"2025-12-30",17.875,{"date":1186,"close":1187},"2025-12-31",17.225000381469727,{"date":1189,"close":1145},"2026-01-02",{"date":1191,"close":1192},"2026-01-05",17.325000762939453,{"date":1194,"close":1195},"2026-01-06",20.399999618530273,{"date":1197,"close":1198},"2026-01-07",19.524999618530273,{"date":1200,"close":1201},"2026-01-08",22.600000381469727,{"date":1203,"close":1204},"2026-01-09",24.799999237060547,{"date":1206,"close":1048},"2026-01-12",{"date":1208,"close":1209},"2026-01-13",23.75,{"date":1211,"close":1212},"2026-01-14",24.225000381469727,{"date":1214,"close":1020},"2026-01-15",{"date":1216,"close":1020},"2026-01-16",{"date":1218,"close":1219},"2026-01-20",24.424999237060547,{"date":1221,"close":1222},"2026-01-21",23.825000762939453,{"date":1224,"close":1225},"2026-01-22",25.25,{"date":1227,"close":1228},"2026-01-23",24.774999618530273,{"date":1230,"close":1231},"2026-01-26",23.725000381469727,{"date":1233,"close":1234},"2026-01-27",21.350000381469727,{"date":1236,"close":1237},"2026-01-28",20.524999618530273,{"date":1239,"close":1240},"2026-01-29",21.549999237060547,{"date":1242,"close":1243},"2026-01-30",20.799999237060547,{"date":1245,"close":1246},"2026-02-02",20.700000762939453,{"date":1248,"close":1249},"2026-02-03",19.100000381469727,{"date":1251,"close":1187},"2026-02-04",{"date":1253,"close":1254},"2026-02-05",15.800000190734863,{"date":1256,"close":1257},"2026-02-06",16.200000762939453,{"date":1259,"close":1260},"2026-02-09",15.375,{"date":1262,"close":1263},"2026-02-10",11.274999618530273,{"date":1265,"close":1266},"2026-02-11",9.5,{"date":1268,"close":1269},"2026-02-12",9.074999809265137,{"date":1271,"close":1272},"2026-02-13",9.024999618530273,{"date":1274,"close":1275},"2026-02-17",8.850000381469727,{"date":1277,"close":1278},"2026-02-18",9.425000190734863,{"date":1280,"close":1281},"2026-02-19",10.100000381469727,{"date":1283,"close":1284},"2026-02-20",10.949999809265137,{"date":1286,"close":1287},"2026-02-23",10.850000381469727,{"date":1289,"close":1290},"2026-02-24",9.850000381469727,{"date":1292,"close":1293},"2026-02-25",12.5,{"date":1295,"close":1296},"2026-02-26",14.875,{"date":1298,"close":1299},"2026-02-27",14.725000381469727,{"date":1301,"close":1302},"2026-03-02",15.399999618530273,{"date":1304,"close":1305},"2026-03-03",14.175000190734863,{"date":1307,"close":1163},"2026-03-04",{"date":1309,"close":1310},"2026-03-05",16.625,{"date":1312,"close":1313},"2026-03-06",14.949999809265137,{"date":1315,"close":1316},"2026-03-09",15,{"date":1318,"close":1319},"2026-03-10",14.550000190734863,{"date":1321,"close":1322},"2026-03-11",15.925000190734863,{"date":1324,"close":1325},"2026-03-12",15.125,{"date":1327,"close":1316},"2026-03-13",{"date":1329,"close":1296},"2026-03-16",{"date":1331,"close":1332},"2026-03-17",15.350000381469727,{"date":1334,"close":1335},"2026-03-18",14.75,{"date":1337,"close":1338},"2026-03-19",11.800000190734863,{"date":1340,"close":1341},"2026-03-20",10.649999618530273,{"date":1343,"close":1344},"2026-03-23",11,{"date":1346,"close":1347},"2026-03-24",10.925000190734863,{"date":1349,"close":1350},"2026-03-25",10.675000190734863,{"date":1352,"close":1353},"2026-03-26",9.524999618530273,{"date":1355,"close":1356},"2026-03-27",9.899999618530273,{"date":1358,"close":1359},"2026-03-30",8.024999618530273,{"date":1361,"close":1362},"2026-03-31",7.909999847412109,{"date":1364,"close":1365},"2026-04-01",9.75,{"date":1367,"close":1368},"2026-04-02",10.739999771118164,{"date":1370,"close":1371},"2026-04-06",13.960000038146973,{"date":1373,"close":1374},"2026-04-07",16.59000015258789,{"date":1376,"close":1377},"2026-04-08",18.469999313354492,{"date":1379,"close":1380},"2026-04-09",19.84000015258789,{"date":1382,"close":1383},"2026-04-10",19.020000457763672,{"date":1385,"close":1386},"2026-04-13",21.6299991607666,{"date":135,"close":1388},22.68000030517578,{"date":142,"close":1390},26.8799991607666,{"date":1392,"close":1393},"2026-04-16",30.940000534057617,{"date":1395,"close":1396},"2026-04-17",30.049999237060547,{"date":1398,"close":1399},"2026-04-20",28.299999237060547,{"date":1401,"close":1402},"2026-04-21",24.479999542236328,{"date":1404,"close":1405},"2026-04-22",28.31999969482422,{"date":1407,"close":1408},"2026-04-23",26.31999969482422,{"date":1410,"close":1411},"2026-04-24",26.209999084472656,{"date":1413,"close":1414},"2026-04-27",25.31999969482422,{"date":1416,"close":1417},"2026-04-28",27.899999618530273,{"date":1419,"close":1420},"2026-04-29",27.889999389648438,{"date":208,"close":1422},27.950000762939453,{"date":1424,"close":1425},"2026-05-01",29.579999923706055,{"date":1427,"close":1428},"2026-05-04",26.940000534057617,{"date":1430,"close":1431},"2026-05-05",26.739999771118164,{"date":1433,"close":1434},"2026-05-06",27.850000381469727,{"date":120,"close":1436},60.65999984741211,{"date":1438,"close":1439},"2026-05-08",54.22999954223633,{"date":1441,"close":1442},"2026-05-11",59.61000061035156,{"date":1444,"close":1445},"2026-05-12",69.54000091552734,{"date":1447,"close":1448},"2026-05-13",72.01000213623047,{"date":1450,"close":1451},"2026-05-14",78.48999786376953,{"date":1453,"close":1454},"2026-05-15",81.7300033569336,{"date":1456,"close":1457},"2026-05-18",86.80000305175781,{"date":1459,"close":1460},"2026-05-19",88.19999694824219,{"date":1462,"close":1463},"2026-05-20",80.94000244140625,{"date":1465,"close":1466},"2026-05-21",80.56999969482422,{"date":1468,"close":1469},"2026-05-22",86.38999938964844,{"date":1471,"close":1472},"2026-05-26",85.2699966430664,{"date":1474,"close":1475},"2026-05-27",90.2300033569336,{"date":1477,"close":1478},"2026-05-28",90.37000274658203,{"date":1480,"close":1481},"2026-05-29",92.27999877929688,{"date":60,"close":1483},92.54000091552734,{"date":70,"close":1485},86.75,{"date":1487,"close":1488},"2026-06-03",82.69999694824219,{"date":1490,"close":1491},"2026-06-04",95.2300033569336,{"date":1493,"close":1494},"2026-06-05",96.8499984741211,{"date":1496,"close":1497},"2026-06-08",95.33000183105469,{"date":1499,"close":1500},"2026-06-09",102.16000366210938,{"date":1502,"close":1503},"2026-06-10",101.69999694824219,{"date":1505,"close":1506},"2026-06-11",116.16000366210938,{"date":1508,"close":1509},"2026-06-12",112.91000366210938,{"date":1511,"close":1512},"2026-06-15",114.33999633789062,{"date":1514,"close":1515},"2026-06-16",113.2699966430664,{"date":1517,"close":1518},"2026-06-17",104.66999816894531,{"date":1520,"close":1521},"2026-06-18",113.80000305175781,{"date":1523,"close":1524},"2026-06-22",113.11000061035156,{"date":1526,"close":1527},"2026-06-23",111.7300033569336,{"date":1529,"close":1530},"2026-06-24",106.95999908447266,{"date":1532,"close":1533},"2026-06-25",107.25,{"date":1535,"close":1536},"2026-06-26",119.25,{"date":1538,"close":1539},"2026-06-29",115.1500015258789,{"date":1541,"close":1542},"2026-06-30",107.18000030517578,{"date":47,"close":1544},111.73999786376953,{"date":1546,"close":1547},"2026-07-02",111.01000213623047,{"date":1549,"close":1550},"2026-07-06",107.5999984741211,{"date":1552,"close":1553},"2026-07-07",107.47000122070312,{"date":1555,"close":1556},"2026-07-08",111.79000091552734,{"date":1558,"close":1559},"2026-07-09",115.66999816894531,{"date":1561,"close":1562},"2026-07-10",114.8499984741211,{"date":1564,"close":1565},"2026-07-13",115.8499984741211,{"date":1567,"close":1568},"2026-07-14",122.61000061035156,{"date":1570,"close":1571},"2026-07-15",124.29000091552734,{"date":1573,"close":1574},"2026-07-16",121.22000122070312,{"date":1576,"close":1577},"2026-07-17",129.83999633789062,{"date":1579,"close":1580},"2026-07-20",122.0999984741211,{"date":1582,"close":1583},"2026-07-21",125.77999877929688,{"date":1585,"close":1586},"2026-07-22",119.87999725341797,{"date":206,"close":1588},100.2699966430664,{"count":210,"fetchedAt":1590,"source":201},"2026-07-26T11:20:25.241Z",1785064825117]