[{"data":1,"prerenderedAt":1596},["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-ASTH":25,"$fcSNQ6Lod2_vtiTwgkez432Z0ERB0REib5TwMUTRObFM":26,"ticker-mcap-ASTH":206,"ticker-profile-ASTH":215,"ticker-earnings-ASTH":229,"ticker-congress-ASTH":233},{"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":202},{"identity":28,"transactions":33,"sectorSlug":182,"relatedTickers":183},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1083446","Astrana Health, Inc.","Services","ASTH",[34,50,61,66,72,77,82,87,98,107,114,121,127,136,142,150,161,170,176],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-30T00:00:00.000Z","0001104659-26-079333-0","4","Sim Brandon","CEO and President","D",44.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813532\u002F000110465926079333\u002F0001104659-26-079333-index.htm",1093,1245292,48649.43,"F","2026-06-27","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-06-12T00:00:00.000Z","0001104659-26-073475-0","Dai, Weili","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134140\u002F000110465926073475\u002F0001104659-26-073475-index.htm",4525,18188,"A","2026-06-10","Stock award",{"cik":29,"filedAt":51,"filingId":62,"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":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001104659-26-073484-0","Dong Linda","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765204\u002F000110465926073484\u002F0001104659-26-073484-index.htm",97133,{"cik":29,"filedAt":51,"filingId":67,"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":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001104659-26-073485-0","Kitayama Mitchell W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1333154\u002F000110465926073485\u002F0001104659-26-073485-index.htm",4991,32837,{"cik":29,"filedAt":51,"filingId":73,"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":74,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001104659-26-073467-0","Chiang John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765302\u002F000110465926073467\u002F0001104659-26-073467-index.htm",35373,{"cik":29,"filedAt":51,"filingId":78,"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":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001104659-26-073488-0","Mazdyasni Matthew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809915\u002F000110465926073488\u002F0001104659-26-073488-index.htm",39288,{"cik":29,"filedAt":51,"filingId":83,"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":84,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001104659-26-073493-0","Schmidt David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594029\u002F000110465926073493\u002F0001104659-26-073493-index.htm",36019,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001104659-26-063197-0","Basho Chandan","COO and CFO",38.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929126\u002F000110465926063197\u002F0001104659-26-063197-index.htm",8155,159610,312010.3,"2026-05-16",{"cik":29,"filedAt":99,"filingId":100,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"2026-04-15T00:00:00.000Z","0001104659-26-043808-0",29.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929126\u002F000110465926043808\u002F0001104659-26-043808-index.htm",3870,167765,112500.9,"2026-04-14",{"cik":29,"filedAt":108,"filingId":109,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":58,"transactionDate":113,"intentLabel":60,"signalQuality":49},"2026-04-08T00:00:00.000Z","0001104659-26-040951-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813532\u002F000110465926040951\u002F0001104659-26-040951-index.htm",201056,1246385,"2026-04-06",{"cik":29,"filedAt":108,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":58,"transactionDate":113,"intentLabel":60,"signalQuality":49},"0001104659-26-040952-0","Sim Kenneth T.","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725499\u002F000110465926040952\u002F0001104659-26-040952-index.htm",100000,739407,{"cik":29,"filedAt":108,"filingId":122,"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":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":58,"transactionDate":113,"intentLabel":60,"signalQuality":49},"0001104659-26-040955-0","Lam Thomas S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664499\u002F000110465926040955\u002F0001104659-26-040955-index.htm",41667,465657,{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":58,"transactionDate":135,"intentLabel":60,"signalQuality":49},"2026-04-03T00:00:00.000Z","0001104659-26-039688-0","Kumar Dinesh M.","Chief Medical Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850439\u002F000110465926039688\u002F0001104659-26-039688-index.htm",35300,235635,"2026-04-01",{"cik":29,"filedAt":128,"filingId":137,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":132,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49},"0001104659-26-039688-1",24.51,57980,177655,1421089.8,{"cik":29,"filedAt":128,"filingId":143,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149,"intentLabel":48,"signalQuality":49},"0001104659-26-039686-0",25.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929126\u002F000110465926039686\u002F0001104659-26-039686-index.htm",2092,171635,52404.6,"2026-04-02",{"cik":29,"filedAt":151,"filingId":152,"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":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":46,"transactionDate":160,"intentLabel":48,"signalQuality":49},"2026-03-30T00:00:00.000Z","0001104659-26-036820-0","Sobotka Glenn","Chief Accounting Officer",24.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855927\u002F000110465926036820\u002F0001104659-26-036820-index.htm",662,14039,16066.74,"2026-03-26",{"cik":29,"filedAt":162,"filingId":163,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":169,"intentLabel":48,"signalQuality":49},"2026-03-09T00:00:00.000Z","0001104659-26-025232-0",25.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929126\u002F000110465926025232\u002F0001104659-26-025232-index.htm",1240,173727,31086.8,"2026-03-05",{"cik":29,"filedAt":162,"filingId":171,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":169,"intentLabel":48,"signalQuality":49},"0001104659-26-025234-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850439\u002F000110465926025234\u002F0001104659-26-025234-index.htm",1697,200335,42543.79,{"cik":29,"filedAt":162,"filingId":177,"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":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":46,"transactionDate":169,"intentLabel":48,"signalQuality":49},"0001104659-26-025236-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664499\u002F000110465926025236\u002F0001104659-26-025236-index.htm",9266,423990,232298.62,"services",[184,187,190,193,196,199],{"ticker":185,"issuerName":186},"SE","Sea Ltd",{"ticker":188,"issuerName":189},"APP","AppLovin Corp",{"ticker":191,"issuerName":192},"UBER","Uber Technologies, Inc",{"ticker":194,"issuerName":195},"GOOGL","Alphabet Inc.",{"ticker":197,"issuerName":198},"DASH","DoorDash, Inc.",{"ticker":200,"issuerName":201},"META","Meta Platforms, Inc.",{"count":203,"fetchedAt":204,"source":205},19,"2026-08-08T12:09:32.301Z","sqlite",{"data":207,"meta":213},{"value":208,"quality":209,"closeDate":210,"ageDays":211,"sharesAsOf":212},1992411933.6821747,"fresh","2026-08-07",1,"2026-05-04",{"count":211,"fetchedAt":214,"source":205},"2026-08-08T12:09:32.303Z",{"data":216,"meta":228},{"ticker":32,"ceo":217,"industry":218,"fullTimeEmployees":219,"ipoDate":220,"country":221,"state":222,"city":223,"website":224,"exchangeShort":25,"marketCap":25,"beta":225,"range52w":226,"fetchedAt":227},"Brandon K. Sim","Medical - Care Facilities",3000,"2009-03-11","US","CA","Alhambra","https:\u002F\u002Fwww.astranahealth.com",0.893,"18.08-51.6","2026-07-16T10:05:08.942Z",{"count":211,"fetchedAt":214,"source":205},{"data":230,"meta":232},{"ticker":32,"points":231},[],{"count":211,"fetchedAt":214,"source":205},{"data":234,"meta":1594},{"congressTrades":235,"insiderTrades":236,"priceHistory":256,"ticker":32},[],[237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"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":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"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":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":67,"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":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":73,"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":74,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":78,"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":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":83,"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":84,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":99,"filingId":100,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":108,"filingId":109,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":58,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":58,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":122,"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":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":58,"transactionDate":113},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":58,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":137,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":132,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":143,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149},{"cik":29,"filedAt":151,"filingId":152,"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":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":46,"transactionDate":160},{"cik":29,"filedAt":162,"filingId":163,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":169},{"cik":29,"filedAt":162,"filingId":171,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":169},{"cik":29,"filedAt":162,"filingId":177,"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":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":46,"transactionDate":169},[257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,978,980,983,985,988,990,993,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1054,1056,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1230,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1345,1348,1351,1352,1354,1356,1359,1362,1365,1368,1371,1373,1376,1378,1380,1383,1386,1388,1391,1394,1397,1400,1403,1406,1408,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1484,1487,1490,1493,1495,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1549,1552,1555,1558,1561,1564,1567,1569,1571,1574,1577,1580,1583,1586,1589,1592],{"date":258,"close":259},"2021-08-13",76.54000091552734,{"date":261,"close":262},"2021-08-20",70.19000244140625,{"date":264,"close":265},"2021-08-27",75.08000183105469,{"date":267,"close":268},"2021-09-03",80.02999877929688,{"date":270,"close":271},"2021-09-10",94.87999725341797,{"date":273,"close":274},"2021-09-17",96.80999755859375,{"date":276,"close":277},"2021-09-24",95.62000274658203,{"date":279,"close":280},"2021-10-01",89.41999816894531,{"date":282,"close":283},"2021-10-08",74.12999725341797,{"date":285,"close":286},"2021-10-15",71.48999786376953,{"date":288,"close":289},"2021-10-22",72.02999877929688,{"date":291,"close":292},"2021-10-29",68.62999725341797,{"date":294,"close":295},"2021-11-05",85.98999786376953,{"date":297,"close":298},"2021-11-12",109.93000030517578,{"date":300,"close":301},"2021-11-19",113.47000122070312,{"date":303,"close":304},"2021-11-26",94.55999755859375,{"date":306,"close":307},"2021-12-03",75.52999877929688,{"date":309,"close":310},"2021-12-10",74.98999786376953,{"date":312,"close":313},"2021-12-17",68.93000030517578,{"date":315,"close":316},"2021-12-23",70.83999633789062,{"date":318,"close":319},"2021-12-31",73.4800033569336,{"date":321,"close":322},"2022-01-07",60.060001373291016,{"date":324,"close":325},"2022-01-14",60.349998474121094,{"date":327,"close":328},"2022-01-21",51.369998931884766,{"date":330,"close":331},"2022-01-28",47.2400016784668,{"date":333,"close":334},"2022-02-04",48.529998779296875,{"date":336,"close":337},"2022-02-11",58.209999084472656,{"date":339,"close":340},"2022-02-18",54.369998931884766,{"date":342,"close":343},"2022-02-25",50.5099983215332,{"date":345,"close":346},"2022-03-04",41.5099983215332,{"date":348,"close":349},"2022-03-11",40.279998779296875,{"date":351,"close":352},"2022-03-18",48.349998474121094,{"date":354,"close":355},"2022-03-25",47.959999084472656,{"date":357,"close":358},"2022-04-01",49.310001373291016,{"date":360,"close":361},"2022-04-08",44.29999923706055,{"date":363,"close":364},"2022-04-14",43,{"date":366,"close":367},"2022-04-22",39.119998931884766,{"date":369,"close":370},"2022-04-29",36.47999954223633,{"date":372,"close":373},"2022-05-06",35.540000915527344,{"date":375,"close":376},"2022-05-13",36.689998626708984,{"date":378,"close":379},"2022-05-20",36.11000061035156,{"date":381,"close":382},"2022-05-27",36.619998931884766,{"date":384,"close":385},"2022-06-03",37.16999816894531,{"date":387,"close":388},"2022-06-10",35.16999816894531,{"date":390,"close":391},"2022-06-17",34.72999954223633,{"date":393,"close":394},"2022-06-24",40.09000015258789,{"date":396,"close":397},"2022-07-01",38.61000061035156,{"date":399,"close":400},"2022-07-08",45.72999954223633,{"date":402,"close":403},"2022-07-15",46.529998779296875,{"date":405,"close":406},"2022-07-22",50.970001220703125,{"date":408,"close":409},"2022-07-29",53.029998779296875,{"date":411,"close":412},"2022-08-05",54.400001525878906,{"date":414,"close":415},"2022-08-12",49.61000061035156,{"date":417,"close":418},"2022-08-19",46.68000030517578,{"date":420,"close":421},"2022-08-26",43.20000076293945,{"date":423,"close":424},"2022-09-02",40.22999954223633,{"date":426,"close":427},"2022-09-09",42.529998779296875,{"date":429,"close":430},"2022-09-16",39.2400016784668,{"date":432,"close":433},"2022-09-23",41.09000015258789,{"date":435,"close":436},"2022-09-30",39,{"date":438,"close":439},"2022-10-07",35.45000076293945,{"date":441,"close":442},"2022-10-14",31.5,{"date":444,"close":445},"2022-10-21",32.0099983215332,{"date":447,"close":448},"2022-10-28",35.15999984741211,{"date":450,"close":451},"2022-11-04",37.95000076293945,{"date":453,"close":454},"2022-11-11",36.59000015258789,{"date":456,"close":457},"2022-11-18",30.1200008392334,{"date":459,"close":460},"2022-11-25",29.43000030517578,{"date":462,"close":463},"2022-12-02",28.399999618530273,{"date":465,"close":466},"2022-12-09",28.639999389648438,{"date":468,"close":469},"2022-12-16",31.139999389648438,{"date":471,"close":472},"2022-12-23",29.889999389648438,{"date":474,"close":475},"2022-12-30",29.59000015258789,{"date":477,"close":478},"2023-01-06",28.350000381469727,{"date":480,"close":481},"2023-01-13",35.900001525878906,{"date":483,"close":484},"2023-01-20",34.02000045776367,{"date":486,"close":487},"2023-01-27",34.790000915527344,{"date":489,"close":490},"2023-02-03",36.349998474121094,{"date":492,"close":493},"2023-02-10",34.56999969482422,{"date":495,"close":496},"2023-02-17",34.459999084472656,{"date":498,"close":499},"2023-02-24",35.439998626708984,{"date":501,"close":502},"2023-03-03",38.029998779296875,{"date":504,"close":505},"2023-03-10",34.970001220703125,{"date":507,"close":508},"2023-03-17",36.93000030517578,{"date":510,"close":511},"2023-03-24",38.189998626708984,{"date":513,"close":514},"2023-03-31",36.470001220703125,{"date":516,"close":517},"2023-04-06",38.15999984741211,{"date":519,"close":520},"2023-04-14",39.060001373291016,{"date":522,"close":523},"2023-04-21",38.709999084472656,{"date":525,"close":526},"2023-04-28",35.4900016784668,{"date":528,"close":529},"2023-05-05",34.880001068115234,{"date":531,"close":532},"2023-05-12",33.5,{"date":534,"close":535},"2023-05-19",33.349998474121094,{"date":537,"close":538},"2023-05-26",31.270000457763672,{"date":540,"close":541},"2023-06-02",33.7400016784668,{"date":543,"close":544},"2023-06-09",33.119998931884766,{"date":546,"close":547},"2023-06-16",31.1200008392334,{"date":549,"close":550},"2023-06-23",29.68000030517578,{"date":552,"close":553},"2023-06-30",31.600000381469727,{"date":555,"close":556},"2023-07-07",30.739999771118164,{"date":558,"close":559},"2023-07-14",33.470001220703125,{"date":561,"close":562},"2023-07-21",34.470001220703125,{"date":564,"close":565},"2023-07-28",34.7599983215332,{"date":567,"close":568},"2023-08-04",37.66999816894531,{"date":570,"close":571},"2023-08-11",38.9900016784668,{"date":573,"close":574},"2023-08-18",37.709999084472656,{"date":576,"close":577},"2023-08-25",37.369998931884766,{"date":579,"close":580},"2023-09-01",37.900001525878906,{"date":582,"close":583},"2023-09-08",33.2400016784668,{"date":585,"close":586},"2023-09-15",32.58000183105469,{"date":588,"close":589},"2023-09-22",29.940000534057617,{"date":591,"close":592},"2023-09-29",30.850000381469727,{"date":594,"close":595},"2023-10-06",32.630001068115234,{"date":597,"close":598},"2023-10-13",31,{"date":600,"close":601},"2023-10-20",31.489999771118164,{"date":603,"close":604},"2023-10-27",29.959999084472656,{"date":606,"close":607},"2023-11-03",31.969999313354492,{"date":609,"close":610},"2023-11-10",30.200000762939453,{"date":612,"close":613},"2023-11-17",35.130001068115234,{"date":615,"close":616},"2023-11-24",34.41999816894531,{"date":618,"close":619},"2023-12-01",34.79999923706055,{"date":621,"close":622},"2023-12-08",33.380001068115234,{"date":624,"close":625},"2023-12-15",36.150001525878906,{"date":627,"close":628},"2023-12-22",37.93000030517578,{"date":630,"close":631},"2023-12-29",38.29999923706055,{"date":633,"close":634},"2024-01-05",36.810001373291016,{"date":636,"close":637},"2024-01-12",36.66999816894531,{"date":639,"close":640},"2024-01-19",35.2400016784668,{"date":642,"close":643},"2024-01-26",35.279998779296875,{"date":645,"close":646},"2024-02-02",35.86000061035156,{"date":648,"close":649},"2024-02-09",37.27000045776367,{"date":651,"close":652},"2024-02-16",38.5,{"date":654,"close":655},"2024-02-23",40.81999969482422,{"date":657,"close":658},"2024-03-01",43.56999969482422,{"date":660,"close":661},"2024-03-08",44.720001220703125,{"date":663,"close":664},"2024-03-15",39.880001068115234,{"date":666,"close":667},"2024-03-22",39.66999816894531,{"date":669,"close":670},"2024-03-28",41.9900016784668,{"date":672,"close":673},"2024-04-05",41.75,{"date":675,"close":676},"2024-04-12",40.720001220703125,{"date":678,"close":679},"2024-04-19",37.220001220703125,{"date":681,"close":682},"2024-04-26",36.720001220703125,{"date":684,"close":685},"2024-05-03",37.459999084472656,{"date":687,"close":688},"2024-05-10",38.88999938964844,{"date":690,"close":691},"2024-05-17",40.900001525878906,{"date":693,"close":694},"2024-05-24",39.970001220703125,{"date":696,"close":697},"2024-05-31",41.43000030517578,{"date":699,"close":700},"2024-06-07",40.56999969482422,{"date":702,"close":703},"2024-06-14",39.4900016784668,{"date":705,"close":706},"2024-06-21",41.27000045776367,{"date":708,"close":709},"2024-06-28",40.560001373291016,{"date":711,"close":712},"2024-07-05",39.7599983215332,{"date":714,"close":715},"2024-07-12",47.189998626708984,{"date":717,"close":718},"2024-07-19",49.33000183105469,{"date":720,"close":721},"2024-07-26",52.20000076293945,{"date":723,"close":724},"2024-08-02",49.279998779296875,{"date":726,"close":727},"2024-08-09",47.90999984741211,{"date":729,"close":730},"2024-08-16",48.22999954223633,{"date":732,"close":733},"2024-08-23",48.119998931884766,{"date":735,"close":736},"2024-08-30",47.790000915527344,{"date":738,"close":739},"2024-09-06",47.63999938964844,{"date":741,"close":742},"2024-09-13",54.470001220703125,{"date":744,"close":745},"2024-09-20",57,{"date":747,"close":748},"2024-09-27",56.529998779296875,{"date":750,"close":751},"2024-10-04",59.88999938964844,{"date":753,"close":754},"2024-10-11",56.22999954223633,{"date":756,"close":757},"2024-10-18",60.59000015258789,{"date":759,"close":760},"2024-10-25",55.68000030517578,{"date":762,"close":763},"2024-11-01",54.529998779296875,{"date":765,"close":766},"2024-11-08",46.959999084472656,{"date":768,"close":769},"2024-11-15",40.810001373291016,{"date":771,"close":772},"2024-11-22",42.11000061035156,{"date":774,"close":775},"2024-11-29",43.25,{"date":777,"close":778},"2024-12-06",41.40999984741211,{"date":780,"close":781},"2024-12-13",37.630001068115234,{"date":783,"close":784},"2024-12-20",33.70000076293945,{"date":786,"close":787},"2024-12-27",32.720001220703125,{"date":789,"close":790},"2025-01-03",32.18000030517578,{"date":792,"close":793},"2025-01-10",29.479999542236328,{"date":795,"close":388},"2025-01-17",{"date":797,"close":798},"2025-01-24",37.099998474121094,{"date":800,"close":801},"2025-01-31",36.869998931884766,{"date":803,"close":804},"2025-02-07",35.779998779296875,{"date":806,"close":807},"2025-02-14",38.959999084472656,{"date":809,"close":810},"2025-02-21",35.68000030517578,{"date":812,"close":813},"2025-02-28",25.3799991607666,{"date":815,"close":816},"2025-03-07",29.3799991607666,{"date":818,"close":819},"2025-03-14",29.34000015258789,{"date":821,"close":822},"2025-03-21",30.889999389648438,{"date":824,"close":825},"2025-03-28",30.540000915527344,{"date":827,"close":828},"2025-04-04",30.06999969482422,{"date":830,"close":831},"2025-04-11",33.099998474121094,{"date":833,"close":834},"2025-04-17",31.3799991607666,{"date":836,"close":837},"2025-04-25",30.600000381469727,{"date":839,"close":840},"2025-05-02",32.4900016784668,{"date":842,"close":843},"2025-05-09",29.709999084472656,{"date":845,"close":846},"2025-05-16",27.18000030517578,{"date":848,"close":849},"2025-05-23",24.290000915527344,{"date":851,"close":852},"2025-05-30",24.790000915527344,{"date":854,"close":855},"2025-06-06",25.260000228881836,{"date":857,"close":858},"2025-06-13",25.75,{"date":860,"close":5},"2025-06-20",{"date":862,"close":863},"2025-06-27",24.729999542236328,{"date":865,"close":866},"2025-07-03",25.280000686645508,{"date":868,"close":869},"2025-07-11",24.899999618530273,{"date":871,"close":872},"2025-07-18",22.649999618530273,{"date":874,"close":875},"2025-07-25",23.270000457763672,{"date":877,"close":878},"2025-08-01",21.56999969482422,{"date":880,"close":881},"2025-08-06",21.809999465942383,{"date":883,"close":884},"2025-08-07",21.459999084472656,{"date":886,"close":887},"2025-08-08",28.079999923706055,{"date":889,"close":890},"2025-08-11",28.690000534057617,{"date":892,"close":893},"2025-08-12",29.100000381469727,{"date":895,"close":896},"2025-08-13",29.6299991607666,{"date":898,"close":899},"2025-08-14",29.540000915527344,{"date":901,"close":902},"2025-08-15",29.329999923706055,{"date":904,"close":589},"2025-08-18",{"date":906,"close":843},"2025-08-19",{"date":908,"close":909},"2025-08-20",29.110000610351562,{"date":911,"close":912},"2025-08-21",29.969999313354492,{"date":914,"close":915},"2025-08-22",30.68000030517578,{"date":917,"close":918},"2025-08-25",29.93000030517578,{"date":920,"close":921},"2025-08-26",30.290000915527344,{"date":923,"close":924},"2025-08-27",31.209999084472656,{"date":926,"close":927},"2025-08-28",31.329999923706055,{"date":929,"close":930},"2025-08-29",31.959999084472656,{"date":932,"close":933},"2025-09-02",31.8799991607666,{"date":935,"close":936},"2025-09-03",30.700000762939453,{"date":938,"close":939},"2025-09-04",30.81999969482422,{"date":941,"close":942},"2025-09-05",29.700000762939453,{"date":944,"close":945},"2025-09-08",29.510000228881836,{"date":947,"close":948},"2025-09-09",30.260000228881836,{"date":950,"close":951},"2025-09-10",29.09000015258789,{"date":953,"close":954},"2025-09-11",30.3799991607666,{"date":956,"close":957},"2025-09-12",29.829999923706055,{"date":959,"close":960},"2025-09-15",29.190000534057617,{"date":962,"close":843},"2025-09-16",{"date":964,"close":965},"2025-09-17",29.079999923706055,{"date":967,"close":968},"2025-09-18",29.790000915527344,{"date":970,"close":971},"2025-09-19",27.770000457763672,{"date":973,"close":974},"2025-09-22",27.079999923706055,{"date":976,"close":977},"2025-09-23",27.639999389648438,{"date":979,"close":887},"2025-09-24",{"date":981,"close":982},"2025-09-25",27.8799991607666,{"date":984,"close":550},"2025-09-26",{"date":986,"close":987},"2025-09-29",28.979999542236328,{"date":989,"close":478},"2025-09-30",{"date":991,"close":992},"2025-10-01",28.15999984741211,{"date":994,"close":971},"2025-10-02",{"date":996,"close":997},"2025-10-03",28.75,{"date":999,"close":1000},"2025-10-06",28.8700008392334,{"date":1002,"close":1003},"2025-10-07",30.329999923706055,{"date":1005,"close":1006},"2025-10-08",30.729999542236328,{"date":1008,"close":1009},"2025-10-09",30.420000076293945,{"date":1011,"close":909},"2025-10-10",{"date":1013,"close":1014},"2025-10-13",29.31999969482422,{"date":1016,"close":1017},"2025-10-14",29.649999618530273,{"date":1019,"close":1020},"2025-10-15",30.479999542236328,{"date":1022,"close":1023},"2025-10-16",31.790000915527344,{"date":1025,"close":445},"2025-10-17",{"date":1027,"close":1028},"2025-10-20",32.9900016784668,{"date":1030,"close":1031},"2025-10-21",33.16999816894531,{"date":1033,"close":831},"2025-10-22",{"date":1035,"close":1036},"2025-10-23",33.15999984741211,{"date":1038,"close":1039},"2025-10-24",33.29999923706055,{"date":1041,"close":1042},"2025-10-27",33.04999923706055,{"date":1044,"close":1045},"2025-10-28",33.88999938964844,{"date":1047,"close":1048},"2025-10-29",33.25,{"date":1050,"close":1051},"2025-10-30",31.809999465942383,{"date":1053,"close":924},"2025-10-31",{"date":1055,"close":1028},"2025-11-03",{"date":1057,"close":831},"2025-11-04",{"date":1059,"close":583},"2025-11-05",{"date":1061,"close":1062},"2025-11-06",33.36000061035156,{"date":1064,"close":1065},"2025-11-07",25.540000915527344,{"date":1067,"close":1068},"2025-11-10",22.43000030517578,{"date":1070,"close":1071},"2025-11-11",23.799999237060547,{"date":1073,"close":1074},"2025-11-12",23.559999465942383,{"date":1076,"close":1077},"2025-11-13",21.90999984741211,{"date":1079,"close":1080},"2025-11-14",21.530000686645508,{"date":1082,"close":1083},"2025-11-17",21.030000686645508,{"date":1085,"close":1086},"2025-11-18",21.3799991607666,{"date":1088,"close":1089},"2025-11-19",22.030000686645508,{"date":1091,"close":1092},"2025-11-20",20.34000015258789,{"date":1094,"close":1095},"2025-11-21",22.5,{"date":1097,"close":1098},"2025-11-24",22.600000381469727,{"date":1100,"close":1101},"2025-11-25",23.219999313354492,{"date":1103,"close":1104},"2025-11-26",23.049999237060547,{"date":1106,"close":1107},"2025-11-28",23.040000915527344,{"date":1109,"close":1110},"2025-12-01",23.18000030517578,{"date":1112,"close":1113},"2025-12-02",22.81999969482422,{"date":1115,"close":1116},"2025-12-03",23.020000457763672,{"date":1118,"close":1119},"2025-12-04",22.790000915527344,{"date":1121,"close":1122},"2025-12-05",22.06999969482422,{"date":1124,"close":1125},"2025-12-08",22,{"date":1127,"close":1128},"2025-12-09",21.350000381469727,{"date":1130,"close":1131},"2025-12-10",21.15999984741211,{"date":1133,"close":1134},"2025-12-11",22.459999084472656,{"date":1136,"close":1137},"2025-12-12",23.469999313354492,{"date":1139,"close":1140},"2025-12-15",22.299999237060547,{"date":1142,"close":1143},"2025-12-16",22.309999465942383,{"date":1145,"close":1146},"2025-12-17",22.639999389648438,{"date":1148,"close":1149},"2025-12-18",23.209999084472656,{"date":1151,"close":1152},"2025-12-19",23.8700008392334,{"date":1154,"close":1155},"2025-12-22",24.010000228881836,{"date":1157,"close":1158},"2025-12-23",24.440000534057617,{"date":1160,"close":1161},"2025-12-24",25.1200008392334,{"date":1163,"close":1164},"2025-12-26",25.40999984741211,{"date":1166,"close":1167},"2025-12-29",25.18000030517578,{"date":1169,"close":1170},"2025-12-30",24.969999313354492,{"date":1172,"close":1173},"2025-12-31",24.809999465942383,{"date":1175,"close":1176},"2026-01-02",25.219999313354492,{"date":1178,"close":1179},"2026-01-05",27.399999618530273,{"date":1181,"close":1182},"2026-01-06",27.989999771118164,{"date":1184,"close":1185},"2026-01-07",28.18000030517578,{"date":1187,"close":1188},"2026-01-08",28.219999313354492,{"date":1190,"close":1191},"2026-01-09",28.43000030517578,{"date":1193,"close":1194},"2026-01-12",29.209999084472656,{"date":1196,"close":1197},"2026-01-13",27.1200008392334,{"date":1199,"close":1200},"2026-01-14",25.68000030517578,{"date":1202,"close":1203},"2026-01-15",27.3799991607666,{"date":1205,"close":1206},"2026-01-16",26.950000762939453,{"date":1208,"close":1209},"2026-01-20",26.209999084472656,{"date":1211,"close":1212},"2026-01-21",26.68000030517578,{"date":1214,"close":1215},"2026-01-22",27.600000381469727,{"date":1217,"close":1218},"2026-01-23",27.15999984741211,{"date":1220,"close":1221},"2026-01-26",27.219999313354492,{"date":1223,"close":1224},"2026-01-27",21.479999542236328,{"date":1226,"close":1125},"2026-01-28",{"date":1228,"close":1229},"2026-01-29",22.40999984741211,{"date":1231,"close":1232},"2026-01-30",22.739999771118164,{"date":1234,"close":1235},"2026-02-02",22.31999969482422,{"date":1237,"close":1238},"2026-02-03",21.280000686645508,{"date":1240,"close":1089},"2026-02-04",{"date":1242,"close":1243},"2026-02-05",21.709999084472656,{"date":1245,"close":1246},"2026-02-06",21.100000381469727,{"date":1248,"close":1249},"2026-02-09",18.59000015258789,{"date":1251,"close":1252},"2026-02-10",19.270000457763672,{"date":1254,"close":1255},"2026-02-11",19.030000686645508,{"date":1257,"close":1258},"2026-02-12",18.15999984741211,{"date":1260,"close":1261},"2026-02-13",18.780000686645508,{"date":1263,"close":1264},"2026-02-17",19.219999313354492,{"date":1266,"close":1267},"2026-02-18",19.450000762939453,{"date":1269,"close":1270},"2026-02-19",19.770000457763672,{"date":1272,"close":1273},"2026-02-20",19.860000610351562,{"date":1275,"close":1276},"2026-02-23",19.81999969482422,{"date":1278,"close":1264},"2026-02-24",{"date":1280,"close":1281},"2026-02-25",19.950000762939453,{"date":1283,"close":1284},"2026-02-26",20.90999984741211,{"date":1286,"close":1287},"2026-02-27",20.329999923706055,{"date":1289,"close":1290},"2026-03-02",26.31999969482422,{"date":1292,"close":1293},"2026-03-03",24.510000228881836,{"date":1295,"close":1296},"2026-03-04",25.59000015258789,{"date":169,"close":1298},25.06999969482422,{"date":1300,"close":1301},"2026-03-06",24.90999984741211,{"date":1303,"close":1304},"2026-03-09",24.719999313354492,{"date":1306,"close":1307},"2026-03-10",23.440000534057617,{"date":1309,"close":1310},"2026-03-11",24.190000534057617,{"date":1312,"close":1313},"2026-03-12",23.25,{"date":1315,"close":1316},"2026-03-13",24.260000228881836,{"date":1318,"close":1319},"2026-03-16",24.600000381469727,{"date":1321,"close":1322},"2026-03-17",24.799999237060547,{"date":1324,"close":1325},"2026-03-18",24.489999771118164,{"date":1327,"close":1328},"2026-03-19",24.18000030517578,{"date":1330,"close":1331},"2026-03-20",24.229999542236328,{"date":1333,"close":1334},"2026-03-23",23.809999465942383,{"date":1336,"close":1337},"2026-03-24",24.020000457763672,{"date":1339,"close":1340},"2026-03-25",24.479999542236328,{"date":160,"close":1342},24.270000457763672,{"date":1344,"close":1310},"2026-03-27",{"date":1346,"close":1347},"2026-03-30",24.34000015258789,{"date":1349,"close":1350},"2026-03-31",24.520000457763672,{"date":135,"close":1293},{"date":149,"close":1353},25.049999237060547,{"date":113,"close":1355},26,{"date":1357,"close":1358},"2026-04-07",27.75,{"date":1360,"close":1361},"2026-04-08",27.40999984741211,{"date":1363,"close":1364},"2026-04-09",28.229999542236328,{"date":1366,"close":1367},"2026-04-10",27.6299991607666,{"date":1369,"close":1370},"2026-04-13",28.8799991607666,{"date":106,"close":1372},29.06999969482422,{"date":1374,"close":1375},"2026-04-15",29.229999542236328,{"date":1377,"close":837},"2026-04-16",{"date":1379,"close":442},"2026-04-17",{"date":1381,"close":1382},"2026-04-20",31.450000762939453,{"date":1384,"close":1385},"2026-04-21",32.54999923706055,{"date":1387,"close":784},"2026-04-22",{"date":1389,"close":1390},"2026-04-23",32.93000030517578,{"date":1392,"close":1393},"2026-04-24",33.720001220703125,{"date":1395,"close":1396},"2026-04-27",34.0099983215332,{"date":1398,"close":1399},"2026-04-28",34.88999938964844,{"date":1401,"close":1402},"2026-04-29",35.02000045776367,{"date":1404,"close":1405},"2026-04-30",34.13999938964844,{"date":1407,"close":1399},"2026-05-01",{"date":212,"close":1409},34.97999954223633,{"date":1411,"close":1412},"2026-05-05",35.189998626708984,{"date":1414,"close":1415},"2026-05-06",35.25,{"date":1417,"close":1418},"2026-05-07",36.08000183105469,{"date":1420,"close":1421},"2026-05-08",39.29999923706055,{"date":1423,"close":1424},"2026-05-11",37.970001220703125,{"date":1426,"close":1427},"2026-05-12",39.0099983215332,{"date":1429,"close":712},"2026-05-13",{"date":1431,"close":1432},"2026-05-14",39.15999984741211,{"date":1434,"close":1435},"2026-05-15",38.2599983215332,{"date":1437,"close":1438},"2026-05-18",38.97999954223633,{"date":1440,"close":1421},"2026-05-19",{"date":1442,"close":1443},"2026-05-20",38.7599983215332,{"date":1445,"close":1446},"2026-05-21",37.380001068115234,{"date":1448,"close":1449},"2026-05-22",37.849998474121094,{"date":1451,"close":1452},"2026-05-26",38.540000915527344,{"date":1454,"close":1455},"2026-05-27",38.52000045776367,{"date":1457,"close":1458},"2026-05-28",38.33000183105469,{"date":1460,"close":1461},"2026-05-29",37.619998931884766,{"date":1463,"close":1464},"2026-06-01",37.7599983215332,{"date":1466,"close":1467},"2026-06-02",36.90999984741211,{"date":1469,"close":1470},"2026-06-03",36.70000076293945,{"date":1472,"close":1449},"2026-06-04",{"date":1474,"close":1475},"2026-06-05",37.9900016784668,{"date":1477,"close":1478},"2026-06-08",38.38999938964844,{"date":1480,"close":1481},"2026-06-09",38.290000915527344,{"date":59,"close":1483},38.72999954223633,{"date":1485,"close":1486},"2026-06-11",39.849998474121094,{"date":1488,"close":1489},"2026-06-12",38.619998931884766,{"date":1491,"close":1492},"2026-06-15",38.380001068115234,{"date":1494,"close":1492},"2026-06-16",{"date":1496,"close":517},"2026-06-17",{"date":1498,"close":1499},"2026-06-18",39.16999816894531,{"date":1501,"close":1502},"2026-06-22",39.59000015258789,{"date":1504,"close":1505},"2026-06-23",41.20000076293945,{"date":1507,"close":1508},"2026-06-24",42.27000045776367,{"date":1510,"close":1511},"2026-06-25",43.5,{"date":1513,"close":1514},"2026-06-26",44.5099983215332,{"date":1516,"close":1517},"2026-06-29",45.029998779296875,{"date":1519,"close":1520},"2026-06-30",46.40999984741211,{"date":1522,"close":1523},"2026-07-01",49.810001373291016,{"date":1525,"close":1526},"2026-07-02",49.16999816894531,{"date":1528,"close":1529},"2026-07-06",46.90999984741211,{"date":1531,"close":1532},"2026-07-07",47.040000915527344,{"date":1534,"close":1535},"2026-07-08",46.279998779296875,{"date":1537,"close":1538},"2026-07-09",46.810001373291016,{"date":1540,"close":1541},"2026-07-10",46.880001068115234,{"date":1543,"close":739},"2026-07-13",{"date":1545,"close":1546},"2026-07-14",49,{"date":1548,"close":1532},"2026-07-15",{"date":1550,"close":1551},"2026-07-16",45.099998474121094,{"date":1553,"close":1554},"2026-07-17",44.939998626708984,{"date":1556,"close":1557},"2026-07-20",44.54999923706055,{"date":1559,"close":1560},"2026-07-21",45.459999084472656,{"date":1562,"close":1563},"2026-07-22",41.939998626708984,{"date":1565,"close":1566},"2026-07-23",40.9900016784668,{"date":1568,"close":511},"2026-07-27",{"date":1570,"close":1424},"2026-07-28",{"date":1572,"close":1573},"2026-07-29",36.5099983215332,{"date":1575,"close":1576},"2026-07-30",36.68000030517578,{"date":1578,"close":1579},"2026-07-31",35.560001373291016,{"date":1581,"close":1582},"2026-08-03",35.90999984741211,{"date":1584,"close":1585},"2026-08-04",35.66999816894531,{"date":1587,"close":1588},"2026-08-05",35.83000183105469,{"date":1590,"close":1591},"2026-08-06",34.130001068115234,{"date":210,"close":1593},35.7599983215332,{"count":211,"fetchedAt":1595,"source":205},"2026-08-08T12:09:32.378Z",1786190972211]