[{"data":1,"prerenderedAt":1589},["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-SPRB":25,"$ffJYeESo-U7BcxBipFdmTaRgyzLB5JToc0yghutZZ0FI":26,"ticker-mcap-SPRB":201,"ticker-profile-SPRB":211,"ticker-earnings-SPRB":225,"ticker-congress-SPRB":230},{"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":197},{"identity":28,"transactions":33,"sectorSlug":177,"relatedTickers":178},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1683553","SPRUCE BIOSCIENCES, INC.","Healthcare","SPRB",[34,50,61,69,76,84,88,93,100,105,109,114,121,126,130,136,140,145,149,154,161,167,172],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-09T00:00:00.000Z","0001903669-26-000006-0","4","Szwarcberg Javier B.","CHIEF EXECUTIVE OFFICER","D",4.5305,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903669\u002F000190366926000006\u002F0001903669-26-000006-index.htm",266,19270,1205.113,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-01-21T00:00:00.000Z","0001869391-26-000007-0","Ways Douglas Kirk","Interim Chief Medical Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869391\u002F000186939126000007\u002F0001869391-26-000007-index.htm",1250,"M","2025-12-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-01-05T00:00:00.000Z","0001903669-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903669\u002F000190366926000002\u002F0001903669-26-000002-index.htm",4690,19004,21248.045,"2025-12-31",{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":75,"intentLabel":59,"signalQuality":60},"2025-12-17T00:00:00.000Z","0001903669-25-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903669\u002F000190366925000010\u002F0001903669-25-000010-index.htm",1480,14478,"2025-12-15",{"cik":29,"filedAt":70,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":72,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":75,"intentLabel":83,"signalQuality":49},"0001903669-25-000010-1",80.67,752,13726,60663.840000000004,"F","Tax withholding",{"cik":29,"filedAt":70,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":57,"transactionDate":75,"intentLabel":59,"signalQuality":60},"0001903669-25-000010-2",1196,14922,{"cik":29,"filedAt":70,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":72,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":82,"transactionDate":75,"intentLabel":83,"signalQuality":49},"0001903669-25-000010-3",608,14314,49047.36,{"cik":29,"filedAt":70,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":75,"intentLabel":59,"signalQuality":60},"0001533302-25-000011-0","Gharib Samir M.","PRESIDENT AND CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533302\u002F000153330225000011\u002F0001533302-25-000011-index.htm",496,8112,{"cik":29,"filedAt":70,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":82,"transactionDate":75,"intentLabel":83,"signalQuality":49},"0001533302-25-000011-1",178,7934,14359.26,{"cik":29,"filedAt":70,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":57,"transactionDate":75,"intentLabel":59,"signalQuality":60},"0001533302-25-000011-2",513,8447,{"cik":29,"filedAt":70,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":97,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":82,"transactionDate":75,"intentLabel":83,"signalQuality":49},"0001533302-25-000011-3",184,8263,14843.28,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":60},"2025-12-12T00:00:00.000Z","0001533302-25-000007-0","2025-12-10","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533302\u002F000153330225000007\u002F0001533302-25-000007-index.htm",514,6580,{"cik":29,"filedAt":115,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":118,"shares":111,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":82,"transactionDate":117,"intentLabel":83,"signalQuality":49},"0001533302-25-000007-1",85.67,6396,15763.28,{"cik":29,"filedAt":115,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001533302-25-000007-2",1900,8296,{"cik":29,"filedAt":115,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":118,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":82,"transactionDate":58,"intentLabel":83,"signalQuality":49},"0001533302-25-000007-3",88.41,680,7616,60118.799999999996,{"cik":29,"filedAt":115,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":86,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":60},"0001903669-25-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903669\u002F000190366925000006\u002F0001903669-25-000006-index.htm",10670,{"cik":29,"filedAt":115,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":138,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":82,"transactionDate":117,"intentLabel":83,"signalQuality":49},"0001903669-25-000006-1",428,10242,36666.76,{"cik":29,"filedAt":115,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001903669-25-000006-2",4950,15192,{"cik":29,"filedAt":115,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":138,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":82,"transactionDate":58,"intentLabel":83,"signalQuality":49},"0001903669-25-000006-3",2194,12998,193971.53999999998,{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":57,"transactionDate":157,"intentLabel":59,"signalQuality":60},"2025-10-22T00:00:00.000Z","0001903669-25-000003-0","2025-10-20","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903669\u002F000190366925000003\u002F0001903669-25-000003-index.htm",4784,11013,{"cik":29,"filedAt":155,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":158,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":82,"transactionDate":157,"intentLabel":83,"signalQuality":49},"0001903669-25-000003-1",148.16,1539,9474,228018.24,{"cik":29,"filedAt":155,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":57,"transactionDate":157,"intentLabel":59,"signalQuality":60},"0001533302-25-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533302\u002F000153330225000004\u002F0001533302-25-000004-index.htm",2053,6727,{"cik":29,"filedAt":155,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":169,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":82,"transactionDate":157,"intentLabel":83,"signalQuality":49},"0001533302-25-000004-1",661,6066,97933.76,"healthcare",[179,182,185,188,191,194],{"ticker":180,"issuerName":181},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":183,"issuerName":184},"NTRA","Natera, Inc.",{"ticker":186,"issuerName":187},"LLY","ELI LILLY & Co",{"ticker":189,"issuerName":190},"GH","Guardant Health, Inc.",{"ticker":192,"issuerName":193},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":195,"issuerName":196},"KYMR","Kymera Therapeutics, Inc.",{"count":198,"fetchedAt":199,"source":200},23,"2026-08-23T16:12:32.445Z","sqlite",{"data":202,"meta":208},{"value":203,"quality":204,"closeDate":205,"ageDays":206,"sharesAsOf":207},143077173.50985718,"fresh","2026-08-20",3,"2026-05-11",{"count":209,"fetchedAt":210,"source":200},1,"2026-08-23T16:12:32.446Z",{"data":212,"meta":224},{"ticker":32,"ceo":213,"industry":214,"fullTimeEmployees":215,"ipoDate":216,"country":217,"state":218,"city":219,"website":220,"exchangeShort":25,"marketCap":25,"beta":221,"range52w":222,"fetchedAt":223},"Javier Szwarcberg","Biotechnology",20,"2020-10-09","US","CA","Daly City","https:\u002F\u002Fwww.sprucebiosciences.com",3.208,"7-838.125","2026-07-11T15:01:18.113Z",{"count":209,"fetchedAt":210,"source":200},{"data":226,"meta":228},{"ticker":32,"points":227},[],{"count":209,"fetchedAt":229,"source":200},"2026-08-23T16:12:32.447Z",{"data":231,"meta":1587},{"congressTrades":232,"insiderTrades":233,"priceHistory":257,"ticker":32},[],[234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":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,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":72,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":57,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":72,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":82,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":82,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":57,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":97,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":82,"transactionDate":75},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":115,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":118,"shares":111,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":82,"transactionDate":117},{"cik":29,"filedAt":115,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":115,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":118,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":82,"transactionDate":58},{"cik":29,"filedAt":115,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":86,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":115,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":138,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":82,"transactionDate":117},{"cik":29,"filedAt":115,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":115,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":117,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":138,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":82,"transactionDate":58},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":57,"transactionDate":157},{"cik":29,"filedAt":155,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":158,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":82,"transactionDate":157},{"cik":29,"filedAt":155,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":57,"transactionDate":157},{"cik":29,"filedAt":155,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":157,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":169,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":82,"transactionDate":157},[258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,421,424,426,429,432,435,438,441,443,445,447,450,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,518,521,524,527,530,532,535,537,540,543,545,547,550,553,556,558,560,563,565,568,570,573,576,579,582,585,587,589,592,595,597,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,754,757,760,763,766,769,772,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,818,821,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,889,891,894,897,900,903,906,909,912,915,918,920,923,926,928,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1475,1478,1481,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585],{"date":259,"close":260},"2021-08-27",44100,{"date":262,"close":263},"2021-09-03",44381.25,{"date":265,"close":266},"2021-09-10",43931.25,{"date":268,"close":269},"2021-09-17",39937.5,{"date":271,"close":272},"2021-09-24",35268.75,{"date":274,"close":275},"2021-10-01",31837.5,{"date":277,"close":278},"2021-10-08",29137.5,{"date":280,"close":281},"2021-10-15",25200,{"date":283,"close":284},"2021-10-22",24581.25,{"date":286,"close":287},"2021-10-29",26775,{"date":289,"close":290},"2021-11-05",26381.25,{"date":292,"close":293},"2021-11-12",25143.75,{"date":295,"close":296},"2021-11-19",16481.25,{"date":298,"close":299},"2021-11-26",15468.75,{"date":301,"close":302},"2021-12-03",13106.25,{"date":304,"close":305},"2021-12-10",14175,{"date":307,"close":308},"2021-12-17",28293.75,{"date":310,"close":311},"2021-12-23",20925,{"date":313,"close":314},"2021-12-31",25087.5,{"date":316,"close":317},"2022-01-07",21712.5,{"date":319,"close":320},"2022-01-14",19293.75,{"date":322,"close":323},"2022-01-21",14512.5,{"date":325,"close":326},"2022-01-28",13331.25,{"date":328,"close":329},"2022-02-04",12825,{"date":331,"close":332},"2022-02-11",12206.25,{"date":334,"close":335},"2022-02-18",11981.25,{"date":337,"close":338},"2022-02-25",12768.75,{"date":340,"close":341},"2022-03-04",11250,{"date":343,"close":344},"2022-03-11",10743.75,{"date":346,"close":341},"2022-03-18",{"date":348,"close":349},"2022-03-25",11306.25,{"date":351,"close":335},"2022-04-01",{"date":353,"close":349},"2022-04-08",{"date":355,"close":356},"2022-04-14",11925,{"date":358,"close":359},"2022-04-22",11362.5,{"date":361,"close":362},"2022-04-29",9900,{"date":364,"close":365},"2022-05-06",9056.25,{"date":367,"close":368},"2022-05-13",7650,{"date":370,"close":371},"2022-05-20",7593.75,{"date":373,"close":374},"2022-05-27",7987.5,{"date":376,"close":377},"2022-06-03",9281.25,{"date":379,"close":380},"2022-06-10",8718.75,{"date":382,"close":383},"2022-06-17",8550,{"date":385,"close":386},"2022-06-24",9337.5,{"date":388,"close":389},"2022-07-01",9562.5,{"date":391,"close":392},"2022-07-08",10687.5,{"date":394,"close":395},"2022-07-15",10631.25,{"date":397,"close":398},"2022-07-22",11193.75,{"date":400,"close":401},"2022-07-29",10406.25,{"date":403,"close":404},"2022-08-05",11812.5,{"date":406,"close":341},"2022-08-12",{"date":408,"close":409},"2022-08-19",12318.75,{"date":411,"close":412},"2022-08-26",11784.375,{"date":414,"close":415},"2022-09-02",11081.25,{"date":417,"close":418},"2022-09-09",10125,{"date":420,"close":389},"2022-09-16",{"date":422,"close":423},"2022-09-23",7706.25,{"date":425,"close":423},"2022-09-30",{"date":427,"close":428},"2022-10-07",7087.5,{"date":430,"close":431},"2022-10-14",6412.5,{"date":433,"close":434},"2022-10-21",6131.25,{"date":436,"close":437},"2022-10-28",6525,{"date":439,"close":440},"2022-11-04",5737.5,{"date":442,"close":437},"2022-11-11",{"date":444,"close":434},"2022-11-18",{"date":446,"close":434},"2022-11-25",{"date":448,"close":449},"2022-12-02",6468.75,{"date":451,"close":440},"2022-12-09",{"date":453,"close":454},"2022-12-16",5962.5,{"date":456,"close":457},"2022-12-23",6075,{"date":459,"close":460},"2022-12-30",6170.625,{"date":462,"close":463},"2023-01-06",13612.5,{"date":465,"close":466},"2023-01-13",15525,{"date":468,"close":469},"2023-01-20",14400,{"date":471,"close":296},"2023-01-27",{"date":473,"close":474},"2023-02-03",16368.75,{"date":476,"close":477},"2023-02-10",15637.5,{"date":479,"close":480},"2023-02-17",14456.25,{"date":482,"close":483},"2023-02-24",12375,{"date":485,"close":486},"2023-03-03",13500,{"date":488,"close":489},"2023-03-10",13162.5,{"date":491,"close":492},"2023-03-17",13050,{"date":494,"close":495},"2023-03-24",12656.25,{"date":497,"close":498},"2023-03-31",12431.25,{"date":500,"close":498},"2023-04-06",{"date":502,"close":503},"2023-04-14",10912.5,{"date":505,"close":506},"2023-04-21",12178.125,{"date":508,"close":509},"2023-04-28",11587.5,{"date":511,"close":512},"2023-05-05",12937.5,{"date":514,"close":515},"2023-05-12",12543.75,{"date":517,"close":302},"2023-05-19",{"date":519,"close":520},"2023-05-26",13668.75,{"date":522,"close":523},"2023-06-02",13134.375,{"date":525,"close":526},"2023-06-09",12993.75,{"date":528,"close":529},"2023-06-16",13387.5,{"date":531,"close":492},"2023-06-23",{"date":533,"close":534},"2023-06-30",12093.75,{"date":536,"close":335},"2023-07-07",{"date":538,"close":539},"2023-07-14",11643.75,{"date":541,"close":542},"2023-07-21",12487.5,{"date":544,"close":495},"2023-07-28",{"date":546,"close":512},"2023-08-04",{"date":548,"close":549},"2023-08-11",12515.625,{"date":551,"close":552},"2023-08-18",13218.75,{"date":554,"close":555},"2023-08-25",12262.5,{"date":557,"close":515},"2023-09-01",{"date":559,"close":515},"2023-09-08",{"date":561,"close":562},"2023-09-15",13837.5,{"date":564,"close":529},"2023-09-22",{"date":566,"close":567},"2023-09-29",12712.5,{"date":569,"close":509},"2023-10-06",{"date":571,"close":572},"2023-10-13",8943.75,{"date":574,"close":575},"2023-10-20",6637.5,{"date":577,"close":578},"2023-10-27",5850,{"date":580,"close":581},"2023-11-03",6159.375,{"date":583,"close":584},"2023-11-10",5906.25,{"date":586,"close":371},"2023-11-17",{"date":588,"close":374},"2023-11-24",{"date":590,"close":591},"2023-12-01",8381.25,{"date":593,"close":594},"2023-12-08",8437.5,{"date":596,"close":386},"2023-12-15",{"date":598,"close":555},"2023-12-22",{"date":600,"close":296},"2023-12-29",{"date":602,"close":603},"2024-01-05",16537.5,{"date":605,"close":606},"2024-01-12",13950,{"date":608,"close":609},"2024-01-19",13443.75,{"date":611,"close":612},"2024-01-26",19125,{"date":614,"close":615},"2024-02-02",19800,{"date":617,"close":618},"2024-02-09",24356.25,{"date":620,"close":621},"2024-02-16",28237.5,{"date":623,"close":624},"2024-02-23",30881.25,{"date":626,"close":627},"2024-03-01",29643.75,{"date":629,"close":630},"2024-03-08",28743.75,{"date":632,"close":633},"2024-03-15",4545,{"date":635,"close":636},"2024-03-22",4106.25,{"date":638,"close":639},"2024-03-28",4421.25,{"date":641,"close":642},"2024-04-05",4725,{"date":644,"close":645},"2024-04-12",4140,{"date":647,"close":648},"2024-04-19",3937.5,{"date":650,"close":648},"2024-04-26",{"date":652,"close":653},"2024-05-03",4185,{"date":655,"close":656},"2024-05-10",4685.625,{"date":658,"close":659},"2024-05-17",4218.75,{"date":661,"close":662},"2024-05-24",3926.25,{"date":664,"close":665},"2024-05-31",4168.125,{"date":667,"close":668},"2024-06-07",3808.125,{"date":670,"close":671},"2024-06-14",3656.25,{"date":673,"close":674},"2024-06-21",2885.625,{"date":676,"close":677},"2024-06-28",2913.75,{"date":679,"close":680},"2024-07-05",3217.5,{"date":682,"close":683},"2024-07-12",3234.375,{"date":685,"close":686},"2024-07-19",2953.125,{"date":688,"close":689},"2024-07-26",3071.25,{"date":691,"close":692},"2024-08-02",2733.75,{"date":694,"close":695},"2024-08-09",2463.75,{"date":697,"close":698},"2024-08-16",2542.5,{"date":700,"close":701},"2024-08-23",2683.125,{"date":703,"close":704},"2024-08-30",2615.625,{"date":706,"close":707},"2024-09-06",2520,{"date":709,"close":704},"2024-09-13",{"date":711,"close":712},"2024-09-20",2475,{"date":714,"close":715},"2024-09-27",2486.25,{"date":717,"close":718},"2024-10-04",2565,{"date":720,"close":721},"2024-10-11",2497.5,{"date":723,"close":724},"2024-10-18",2919.375,{"date":726,"close":727},"2024-10-25",3195,{"date":729,"close":730},"2024-11-01",3082.5,{"date":732,"close":733},"2024-11-08",3015,{"date":735,"close":736},"2024-11-15",2761.875,{"date":738,"close":739},"2024-11-22",2716.875,{"date":741,"close":742},"2024-11-29",3076.875,{"date":744,"close":745},"2024-12-06",2812.5,{"date":747,"close":748},"2024-12-13",2154.375,{"date":750,"close":751},"2024-12-20",2250,{"date":753,"close":695},"2024-12-27",{"date":755,"close":756},"2025-01-03",2418.75,{"date":758,"close":759},"2025-01-10",2081.25,{"date":761,"close":762},"2025-01-17",2053.125,{"date":764,"close":765},"2025-01-24",2148.75,{"date":767,"close":768},"2025-01-31",2109.375,{"date":770,"close":771},"2025-02-07",2283.75,{"date":773,"close":771},"2025-02-14",{"date":775,"close":776},"2025-02-21",2362.5,{"date":778,"close":779},"2025-02-28",2188.125,{"date":781,"close":782},"2025-03-07",1985.625,{"date":784,"close":785},"2025-03-14",1884.375,{"date":787,"close":788},"2025-03-21",1895.625,{"date":790,"close":791},"2025-03-28",1659.375,{"date":793,"close":794},"2025-04-04",1580.625,{"date":796,"close":797},"2025-04-11",1636.875,{"date":799,"close":800},"2025-04-17",669.375,{"date":802,"close":803},"2025-04-25",731.25,{"date":805,"close":806},"2025-05-02",416.25,{"date":808,"close":809},"2025-05-09",421.875,{"date":811,"close":812},"2025-05-16",365.625,{"date":814,"close":815},"2025-05-23",354.375,{"date":817,"close":812},"2025-05-30",{"date":819,"close":820},"2025-06-06",360,{"date":822,"close":809},"2025-06-13",{"date":824,"close":825},"2025-06-20",393.75,{"date":827,"close":828},"2025-06-27",405,{"date":830,"close":828},"2025-07-03",{"date":832,"close":833},"2025-07-11",500.625,{"date":835,"close":836},"2025-07-18",618.75,{"date":838,"close":839},"2025-07-25",658.125,{"date":841,"close":842},"2025-08-01",613.125,{"date":844,"close":845},"2025-08-08",9.984999656677246,{"date":847,"close":848},"2025-08-15",9.010000228881836,{"date":850,"close":851},"2025-08-19",8.914999961853027,{"date":853,"close":854},"2025-08-20",8.369999885559082,{"date":856,"close":857},"2025-08-21",8.5,{"date":859,"close":860},"2025-08-22",8.199999809265137,{"date":862,"close":863},"2025-08-25",7.949999809265137,{"date":865,"close":866},"2025-08-26",7.599999904632568,{"date":868,"close":869},"2025-08-27",7.480000019073486,{"date":871,"close":872},"2025-08-28",7.5,{"date":874,"close":875},"2025-08-29",7,{"date":877,"close":869},"2025-09-02",{"date":879,"close":880},"2025-09-03",8.149999618530273,{"date":882,"close":883},"2025-09-04",8.789999961853027,{"date":885,"close":886},"2025-09-05",9,{"date":888,"close":886},"2025-09-08",{"date":890,"close":886},"2025-09-09",{"date":892,"close":893},"2025-09-10",9.699999809265137,{"date":895,"close":896},"2025-09-11",8.800000190734863,{"date":898,"close":899},"2025-09-12",12.399999618530273,{"date":901,"close":902},"2025-09-15",9.800000190734863,{"date":904,"close":905},"2025-09-16",9.579999923706055,{"date":907,"close":908},"2025-09-17",9.520000457763672,{"date":910,"close":911},"2025-09-18",8.883000373840332,{"date":913,"close":914},"2025-09-19",8.375,{"date":916,"close":917},"2025-09-22",9.079999923706055,{"date":919,"close":857},"2025-09-23",{"date":921,"close":922},"2025-09-24",8.350000381469727,{"date":924,"close":925},"2025-09-25",7.75,{"date":927,"close":925},"2025-09-26",{"date":929,"close":893},"2025-09-29",{"date":931,"close":932},"2025-09-30",8.949999809265137,{"date":934,"close":935},"2025-10-01",8.899999618530273,{"date":937,"close":938},"2025-10-02",8.600000381469727,{"date":940,"close":941},"2025-10-03",8.819999694824219,{"date":943,"close":944},"2025-10-06",130.39999389648438,{"date":946,"close":947},"2025-10-07",182.60000610351562,{"date":949,"close":950},"2025-10-08",160.0749969482422,{"date":952,"close":953},"2025-10-09",175.30999755859375,{"date":955,"close":956},"2025-10-10",173.60000610351562,{"date":958,"close":959},"2025-10-13",159.00999450683594,{"date":961,"close":962},"2025-10-14",176.91000366210938,{"date":964,"close":965},"2025-10-15",159.05999755859375,{"date":967,"close":968},"2025-10-16",156.61000061035156,{"date":970,"close":971},"2025-10-17",157.82000732421875,{"date":157,"close":973},148.16000366210938,{"date":975,"close":976},"2025-10-21",129.5399932861328,{"date":978,"close":979},"2025-10-22",140.52999877929688,{"date":981,"close":982},"2025-10-23",129.9199981689453,{"date":984,"close":985},"2025-10-24",133.24000549316406,{"date":987,"close":988},"2025-10-27",123.0199966430664,{"date":990,"close":991},"2025-10-28",124.51000213623047,{"date":993,"close":994},"2025-10-29",118,{"date":996,"close":997},"2025-10-30",107.25,{"date":999,"close":1000},"2025-10-31",110.0999984741211,{"date":1002,"close":1003},"2025-11-03",104.75,{"date":1005,"close":1006},"2025-11-04",104.94000244140625,{"date":1008,"close":1009},"2025-11-05",120,{"date":1011,"close":1012},"2025-11-06",119.29000091552734,{"date":1014,"close":1015},"2025-11-07",127,{"date":1017,"close":1018},"2025-11-10",115.61000061035156,{"date":1020,"close":1021},"2025-11-11",112.66000366210938,{"date":1023,"close":1024},"2025-11-12",102.19499969482422,{"date":1026,"close":1027},"2025-11-13",112.56999969482422,{"date":1029,"close":1030},"2025-11-14",106.34500122070312,{"date":1032,"close":1033},"2025-11-17",108.83499908447266,{"date":1035,"close":1036},"2025-11-18",115,{"date":1038,"close":1039},"2025-11-19",111,{"date":1041,"close":1042},"2025-11-20",102.61000061035156,{"date":1044,"close":1045},"2025-11-21",105,{"date":1047,"close":1048},"2025-11-24",107,{"date":1050,"close":1051},"2025-11-25",104.56999969482422,{"date":1053,"close":1054},"2025-11-26",110,{"date":1056,"close":1057},"2025-11-28",100,{"date":1059,"close":1060},"2025-12-01",83.11000061035156,{"date":1062,"close":1063},"2025-12-02",89.19999694824219,{"date":1065,"close":1066},"2025-12-03",90.16000366210938,{"date":1068,"close":1069},"2025-12-04",90.44000244140625,{"date":1071,"close":1072},"2025-12-05",79.98999786376953,{"date":1074,"close":1075},"2025-12-08",81.68000030517578,{"date":1077,"close":1078},"2025-12-09",95.1500015258789,{"date":117,"close":1080},85.66999816894531,{"date":58,"close":1082},88.41000366210938,{"date":1084,"close":1085},"2025-12-12",83.4000015258789,{"date":75,"close":1087},80.66999816894531,{"date":1089,"close":1090},"2025-12-16",78,{"date":1092,"close":1093},"2025-12-17",75.83999633789062,{"date":1095,"close":1096},"2025-12-18",76.7699966430664,{"date":1098,"close":1099},"2025-12-19",78.73999786376953,{"date":1101,"close":1102},"2025-12-22",82.81999969482422,{"date":1104,"close":1105},"2025-12-23",83.73999786376953,{"date":1107,"close":1108},"2025-12-24",84,{"date":1110,"close":1111},"2025-12-26",85.73999786376953,{"date":1113,"close":1114},"2025-12-29",82.30000305175781,{"date":1116,"close":1117},"2025-12-30",82.66999816894531,{"date":68,"close":1119},87.11000061035156,{"date":1121,"close":1122},"2026-01-02",90.69999694824219,{"date":1124,"close":1125},"2026-01-05",82.12000274658203,{"date":1127,"close":1128},"2026-01-06",80.56999969482422,{"date":1130,"close":1131},"2026-01-07",78.08999633789062,{"date":1133,"close":1134},"2026-01-08",73.69999694824219,{"date":1136,"close":1072},"2026-01-09",{"date":1138,"close":1139},"2026-01-12",77.80000305175781,{"date":1141,"close":1142},"2026-01-13",81.5,{"date":1144,"close":1145},"2026-01-14",78.37000274658203,{"date":1147,"close":1148},"2026-01-15",74.88999938964844,{"date":1150,"close":1151},"2026-01-16",73.52999877929688,{"date":1153,"close":1154},"2026-01-20",71.45999908447266,{"date":1156,"close":1157},"2026-01-21",78.91999816894531,{"date":1159,"close":1160},"2026-01-22",85.23999786376953,{"date":1162,"close":1163},"2026-01-23",81.5199966430664,{"date":1165,"close":1166},"2026-01-26",82.69000244140625,{"date":1168,"close":1169},"2026-01-27",84.23999786376953,{"date":1171,"close":1172},"2026-01-28",81.9000015258789,{"date":1174,"close":1175},"2026-01-29",79.86000061035156,{"date":1177,"close":1178},"2026-01-30",77.55000305175781,{"date":1180,"close":1181},"2026-02-02",77.98999786376953,{"date":1183,"close":1184},"2026-02-03",83.48999786376953,{"date":1186,"close":1187},"2026-02-04",79.2300033569336,{"date":1189,"close":1190},"2026-02-05",70.8499984741211,{"date":1192,"close":1193},"2026-02-06",72.4000015258789,{"date":1195,"close":1196},"2026-02-09",79.06999969482422,{"date":1198,"close":1199},"2026-02-10",83.625,{"date":1201,"close":1166},"2026-02-11",{"date":1203,"close":1204},"2026-02-12",82.95999908447266,{"date":1206,"close":1207},"2026-02-13",66.29000091552734,{"date":1209,"close":1210},"2026-02-17",58.244998931884766,{"date":1212,"close":1213},"2026-02-18",53.47999954223633,{"date":1215,"close":1216},"2026-02-19",52.619998931884766,{"date":1218,"close":1219},"2026-02-20",49.720001220703125,{"date":1221,"close":1222},"2026-02-23",53.58000183105469,{"date":1224,"close":1225},"2026-02-24",58.220001220703125,{"date":1227,"close":1228},"2026-02-25",58.72999954223633,{"date":1230,"close":1231},"2026-02-26",58.54999923706055,{"date":1233,"close":1234},"2026-02-27",54.939998626708984,{"date":1236,"close":1237},"2026-03-02",54.20500183105469,{"date":1239,"close":1240},"2026-03-03",55.83000183105469,{"date":1242,"close":1243},"2026-03-04",57.540000915527344,{"date":1245,"close":1246},"2026-03-05",53.779998779296875,{"date":1248,"close":1249},"2026-03-06",55.869998931884766,{"date":1251,"close":1252},"2026-03-09",62.11000061035156,{"date":1254,"close":1255},"2026-03-10",62.790000915527344,{"date":1257,"close":1258},"2026-03-11",64.18000030517578,{"date":1260,"close":1261},"2026-03-12",59.900001525878906,{"date":1263,"close":1264},"2026-03-13",60.060001373291016,{"date":1266,"close":1267},"2026-03-16",60.95000076293945,{"date":1269,"close":1270},"2026-03-17",64.30000305175781,{"date":1272,"close":1273},"2026-03-18",58.75,{"date":1275,"close":1276},"2026-03-19",59.04499816894531,{"date":1278,"close":1279},"2026-03-20",58.400001525878906,{"date":1281,"close":1282},"2026-03-23",58.83000183105469,{"date":1284,"close":1285},"2026-03-24",64.36000061035156,{"date":1287,"close":1288},"2026-03-25",69.97000122070312,{"date":1290,"close":1291},"2026-03-26",69.11000061035156,{"date":1293,"close":1294},"2026-03-27",63.040000915527344,{"date":1296,"close":1297},"2026-03-30",58.529998779296875,{"date":1299,"close":1300},"2026-03-31",65.3499984741211,{"date":1302,"close":1303},"2026-04-01",69.52999877929688,{"date":1305,"close":1306},"2026-04-02",70.49500274658203,{"date":1308,"close":1309},"2026-04-06",63.0099983215332,{"date":1311,"close":1312},"2026-04-07",62.150001525878906,{"date":1314,"close":1315},"2026-04-08",63.650001525878906,{"date":1317,"close":1318},"2026-04-09",66.01000213623047,{"date":1320,"close":1321},"2026-04-10",63.630001068115234,{"date":1323,"close":1324},"2026-04-13",64.51000213623047,{"date":1326,"close":1327},"2026-04-14",67.80000305175781,{"date":1329,"close":1330},"2026-04-15",69.31999969482422,{"date":1332,"close":1333},"2026-04-16",67.9000015258789,{"date":1335,"close":1336},"2026-04-17",70.30000305175781,{"date":1338,"close":1339},"2026-04-20",69.8949966430664,{"date":1341,"close":1342},"2026-04-21",51.689998626708984,{"date":1344,"close":1345},"2026-04-22",52.36000061035156,{"date":1347,"close":1348},"2026-04-23",54.0099983215332,{"date":1350,"close":1351},"2026-04-24",54.369998931884766,{"date":1353,"close":1354},"2026-04-27",57.18000030517578,{"date":1356,"close":1357},"2026-04-28",54.77000045776367,{"date":1359,"close":1360},"2026-04-29",55.52000045776367,{"date":1362,"close":1363},"2026-04-30",57.31999969482422,{"date":1365,"close":1366},"2026-05-01",57.279998779296875,{"date":1368,"close":1369},"2026-05-04",59.369998931884766,{"date":1371,"close":1372},"2026-05-05",59.34000015258789,{"date":1374,"close":1375},"2026-05-06",57.869998931884766,{"date":1377,"close":1378},"2026-05-07",56.56999969482422,{"date":1380,"close":1381},"2026-05-08",56.5,{"date":207,"close":1383},56.400001525878906,{"date":1385,"close":1386},"2026-05-12",56.665000915527344,{"date":1388,"close":1389},"2026-05-13",57.54999923706055,{"date":1391,"close":1392},"2026-05-14",59,{"date":1394,"close":1246},"2026-05-15",{"date":1396,"close":1397},"2026-05-18",51.40999984741211,{"date":1399,"close":1400},"2026-05-19",48.25,{"date":1402,"close":1403},"2026-05-20",51.51499938964844,{"date":1405,"close":1406},"2026-05-21",52.70000076293945,{"date":1408,"close":1409},"2026-05-22",51.07500076293945,{"date":1411,"close":1412},"2026-05-26",51.810001373291016,{"date":1414,"close":1415},"2026-05-27",49.52000045776367,{"date":1417,"close":1418},"2026-05-28",49.189998626708984,{"date":1420,"close":1421},"2026-05-29",51.27000045776367,{"date":1423,"close":1424},"2026-06-01",50.70000076293945,{"date":1426,"close":1427},"2026-06-02",49.29999923706055,{"date":1429,"close":1430},"2026-06-03",49.04999923706055,{"date":1432,"close":1433},"2026-06-04",53.16999816894531,{"date":1435,"close":1436},"2026-06-05",50.43000030517578,{"date":1438,"close":1439},"2026-06-08",49.31999969482422,{"date":1441,"close":1442},"2026-06-09",49.029998779296875,{"date":1444,"close":1445},"2026-06-10",47.130001068115234,{"date":1447,"close":1448},"2026-06-11",49.10499954223633,{"date":1450,"close":1451},"2026-06-12",51.88999938964844,{"date":1453,"close":1454},"2026-06-15",49.904998779296875,{"date":1456,"close":1457},"2026-06-16",47.099998474121094,{"date":1459,"close":1460},"2026-06-17",48.7599983215332,{"date":1462,"close":1345},"2026-06-18",{"date":1464,"close":1465},"2026-06-22",54.70000076293945,{"date":1467,"close":1468},"2026-06-23",52.13999938964844,{"date":1470,"close":1471},"2026-06-24",51.869998931884766,{"date":1473,"close":1474},"2026-06-25",52.77000045776367,{"date":1476,"close":1477},"2026-06-26",55.11000061035156,{"date":1479,"close":1480},"2026-06-29",55.880001068115234,{"date":47,"close":1482},54,{"date":1484,"close":1485},"2026-07-01",52.54499816894531,{"date":1487,"close":1488},"2026-07-02",52.5099983215332,{"date":1490,"close":1491},"2026-07-06",51.849998474121094,{"date":1493,"close":1494},"2026-07-07",50.77000045776367,{"date":1496,"close":1497},"2026-07-08",49.79999923706055,{"date":1499,"close":1500},"2026-07-09",51.7400016784668,{"date":1502,"close":1503},"2026-07-10",50.06999969482422,{"date":1505,"close":1506},"2026-07-13",48.380001068115234,{"date":1508,"close":1509},"2026-07-14",46.36000061035156,{"date":1511,"close":1512},"2026-07-15",45.439998626708984,{"date":1514,"close":1515},"2026-07-16",44.279998779296875,{"date":1517,"close":1518},"2026-07-17",43.540000915527344,{"date":1520,"close":1521},"2026-07-20",44.5,{"date":1523,"close":1524},"2026-07-21",45.68000030517578,{"date":1526,"close":1527},"2026-07-22",44.599998474121094,{"date":1529,"close":1530},"2026-07-23",44.9900016784668,{"date":1532,"close":1533},"2026-07-24",43.08000183105469,{"date":1535,"close":1536},"2026-07-27",41.9900016784668,{"date":1538,"close":1539},"2026-07-28",41.599998474121094,{"date":1541,"close":1542},"2026-07-29",41.45000076293945,{"date":1544,"close":1545},"2026-07-30",43.369998931884766,{"date":1547,"close":1548},"2026-07-31",42.83000183105469,{"date":1550,"close":1551},"2026-08-03",43.13999938964844,{"date":1553,"close":1554},"2026-08-04",46.2599983215332,{"date":1556,"close":1557},"2026-08-05",46.61000061035156,{"date":1559,"close":1560},"2026-08-06",46.41999816894531,{"date":1562,"close":1563},"2026-08-07",46.869998931884766,{"date":1565,"close":1566},"2026-08-10",46.20000076293945,{"date":1568,"close":1569},"2026-08-12",47.06999969482422,{"date":1571,"close":1572},"2026-08-13",49.77000045776367,{"date":1574,"close":1575},"2026-08-14",52.63999938964844,{"date":1577,"close":1578},"2026-08-17",52.91999816894531,{"date":1580,"close":1581},"2026-08-18",52.845001220703125,{"date":1583,"close":1584},"2026-08-19",52.959999084472656,{"date":205,"close":1586},51.98500061035156,{"count":209,"fetchedAt":1588,"source":200},"2026-08-23T16:12:32.496Z",1787501552378]