[{"data":1,"prerenderedAt":1672},["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-CVSA":25,"$fh4jnrfeL-XdW9JINDUgTXtEG51s5gQ-LX-AjobC6HmI":26,"ticker-mcap-CVSA":270,"ticker-profile-CVSA":280,"ticker-earnings-CVSA":294,"ticker-congress-CVSA":298,"i-lucide:info":1670},{"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":266},{"identity":28,"transactions":33,"sectorSlug":246,"relatedTickers":247},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"730464","Covista Inc.","Services","CVSA",[34,53,65,78,91,102,110,120,127,138,146,159,168,176,186,194,205,223,230,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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,"insiderHistory":50},"2026-08-11T00:00:00.000Z","0000730464-26-000038-0","4","BECK DOUGLAS G.","SVP, GC, Corp. Sec & ISS","D",135.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646763\u002F000073046426000038\u002F0000730464-26-000038-index.htm",4526,28544,614676.06,"S","2026-08-07","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},32,"2026-07-09T20:59:03.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"0000730464-26-000039-0","Phelan Robert J.","Chief Financial Officer",135.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802419\u002F000073046426000039\u002F0000730464-26-000039-index.htm",2186,48306,295437.9,{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},33,"2026-07-09T00:00:00.000Z",{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-07-16T00:00:00.000Z","0000730464-26-000033-0","Manning Amelia","President, Chamberlain Univ.",115.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130619\u002F000073046426000033\u002F0000730464-26-000033-index.htm",4317,499994.93999999994,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49,"insiderHistory":89},"2026-07-15T20:48:24.000Z","0000730464-26-000032-0","Beard, Stephen W.","Chairman & CEO",132.754,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1508595\u002F000073046426000032\u002F0000730464-26-000032-index.htm",5291,418742,702401.414,"2026-07-13",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":90},"2026-06-13T00:01:43.000Z",{"cik":29,"filedAt":52,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0000730464-26-000030-0",135.403,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646763\u002F000073046426000030\u002F0000730464-26-000030-index.htm",2650,35509,358817.94999999995,"2026-07-07",{"daysSinceLastFiling":100,"isFirstFiling":6,"priorFilingDate":101},58,"2026-05-12T20:55:19.000Z",{"cik":29,"filedAt":52,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":94,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49,"insiderHistory":109},"0000730464-26-000030-1",135.339,2439,33070,330091.821,"2026-07-08",{"daysSinceLastFiling":100,"isFirstFiling":6,"priorFilingDate":101},{"cik":29,"filedAt":64,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0000730464-26-000031-0",135.406,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F730464\u002F000073046426000031\u002F0000730464-26-000031-index.htm",2900,52906,392677.4,{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},57,"2026-05-12T20:56:21.000Z",{"cik":29,"filedAt":64,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49,"insiderHistory":126},"0000730464-26-000031-1",135.386,2414,50492,326821.804,{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},{"cik":29,"filedAt":90,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49,"insiderHistory":135},"0000730464-26-000029-0",130.1388,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1508595\u002F000073046426000029\u002F0000730464-26-000029-index.htm",2762,426562,359443.3656,"2026-06-10",{"daysSinceLastFiling":136,"isFirstFiling":6,"priorFilingDate":137},31,"2026-05-12T20:51:59.000Z",{"cik":29,"filedAt":90,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":130,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":144,"intentLabel":48,"signalQuality":49,"insiderHistory":145},"0000730464-26-000029-1",130.7847,2529,424033,330754.50629999995,"2026-06-11",{"daysSinceLastFiling":136,"isFirstFiling":6,"priorFilingDate":137},{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":156,"transactionDate":157,"intentLabel":158,"signalQuality":77},"2026-05-20T00:00:00.000Z","0000730464-26-000027-0","Gangadharan Manjunath","VP, Chief Accounting Officer",127.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805055\u002F000073046426000027\u002F0000730464-26-000027-index.htm",426,5271,54464.1,"F","2026-05-18","Tax withholding",{"cik":29,"filedAt":119,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":46,"transactionDate":166,"intentLabel":48,"signalQuality":49,"insiderHistory":167},"0000730464-26-000025-0",126.2064,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802419\u002F000073046426000025\u002F0000730464-26-000025-index.htm",10000,55806,1262064,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":166,"intentLabel":48,"signalQuality":49,"insiderHistory":175},"0000730464-26-000024-0",127.0287,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646763\u002F000073046426000024\u002F0000730464-26-000024-index.htm",9615,38159,1221380.9505,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":177,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":69,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":166,"intentLabel":48,"signalQuality":49,"insiderHistory":185},"2026-05-12T20:53:11.000Z","0000730464-26-000023-0","Cox Karen Sue",124.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752237\u002F000073046426000023\u002F0000730464-26-000023-index.htm",2000,31596,249000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":187,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":46,"transactionDate":166,"intentLabel":48,"signalQuality":49,"insiderHistory":193},"0000730464-26-000022-0",131.2529,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1508595\u002F000073046426000022\u002F0000730464-26-000022-index.htm",15874,429324,2083508.5346000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":195,"filingId":196,"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":197,"ownerTitle":198,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":156,"transactionDate":204,"intentLabel":158,"signalQuality":77},"2026-04-16T00:00:00.000Z","0000730464-26-000016-0","Liles Scott","President, Medical and Vet",112.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016253\u002F000073046426000016\u002F0000730464-26-000016-index.htm",448,13103,50395.52,"2026-04-15",{"cik":29,"filedAt":206,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":211,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":216,"transactionDate":217,"intentLabel":218,"signalQuality":219,"insiderHistory":220},"2026-03-12T00:00:00.000Z","0000730464-26-000012-0","Lead Independent Director","MALAFRONTE MICHAEL W","",100.8647,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209162\u002F000073046426000012\u002F0000730464-26-000012-index.htm",11841,113205,1194338.9127,"P","2026-03-10","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":221,"isFirstFiling":6,"priorFilingDate":222},7,"2026-03-05T00:00:00.000Z",{"cik":29,"filedAt":206,"filingId":224,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":225,"pricePerShare":211,"rawFilingUrl":212,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":216,"transactionDate":217,"intentLabel":218,"signalQuality":219,"insiderHistory":229},"0000730464-26-000012-1","I",15305,16505,1543734.2335,{"daysSinceLastFiling":221,"isFirstFiling":6,"priorFilingDate":222},{"cik":29,"filedAt":206,"filingId":231,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":225,"pricePerShare":232,"rawFilingUrl":212,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":216,"transactionDate":236,"intentLabel":218,"signalQuality":219,"insiderHistory":237},"0000730464-26-000012-2",100.9382,8890,25395,897340.598,"2026-03-11",{"daysSinceLastFiling":221,"isFirstFiling":6,"priorFilingDate":222},{"cik":29,"filedAt":222,"filingId":239,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":225,"pricePerShare":240,"rawFilingUrl":241,"shares":242,"sharesOwnedAfter":242,"totalValue":243,"transactionCode":216,"transactionDate":244,"intentLabel":218,"signalQuality":219,"insiderHistory":245},"0000730464-26-000011-0",97.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209162\u002F000073046426000011\u002F0000730464-26-000011-index.htm",1200,117564,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[248,251,254,257,260,263],{"ticker":249,"issuerName":250},"SE","Sea Ltd",{"ticker":252,"issuerName":253},"APP","AppLovin Corp",{"ticker":255,"issuerName":256},"UBER","Uber Technologies, Inc",{"ticker":258,"issuerName":259},"GOOGL","Alphabet Inc.",{"ticker":261,"issuerName":262},"DASH","DoorDash, Inc.",{"ticker":264,"issuerName":265},"NFLX","NETFLIX INC",{"count":267,"fetchedAt":268,"source":269},20,"2026-08-12T01:05:34.474Z","sqlite",{"data":271,"meta":277},{"value":272,"quality":273,"closeDate":274,"ageDays":275,"sharesAsOf":276},4380115694.248856,"fresh","2026-08-10",2,"2026-05-01",{"count":278,"fetchedAt":279,"source":269},1,"2026-08-12T01:05:34.475Z",{"data":281,"meta":293},{"ticker":32,"ceo":282,"industry":283,"fullTimeEmployees":284,"ipoDate":285,"country":286,"state":287,"city":288,"website":289,"exchangeShort":25,"marketCap":25,"beta":290,"range52w":291,"fetchedAt":292},"Stephen W. Beard","Personal Products & Services",10371,"2026-02-25","US","IL","Chicago","http:\u002F\u002Fwww.adtalem.com",0.623,"86.97-156.26","2026-06-21T13:00:32.672Z",{"count":278,"fetchedAt":279,"source":269},{"data":295,"meta":297},{"ticker":32,"points":296},[],{"count":278,"fetchedAt":279,"source":269},{"data":299,"meta":1668},{"congressTrades":300,"insiderTrades":301,"priceHistory":322,"ticker":32},[],[302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":52,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":52,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":94,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":64,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":64,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":90,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":90,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":130,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":144},{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":156,"transactionDate":157},{"cik":29,"filedAt":119,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":46,"transactionDate":166},{"cik":29,"filedAt":101,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":166},{"cik":29,"filedAt":177,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":69,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":46,"transactionDate":166},{"cik":29,"filedAt":137,"filingId":187,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":46,"transactionDate":166},{"cik":29,"filedAt":195,"filingId":196,"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":197,"ownerTitle":198,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":156,"transactionDate":204},{"cik":29,"filedAt":206,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":211,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":216,"transactionDate":217},{"cik":29,"filedAt":206,"filingId":224,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":225,"pricePerShare":211,"rawFilingUrl":212,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":216,"transactionDate":217},{"cik":29,"filedAt":206,"filingId":231,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":225,"pricePerShare":232,"rawFilingUrl":212,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":216,"transactionDate":236},{"cik":29,"filedAt":222,"filingId":239,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":208,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":225,"pricePerShare":240,"rawFilingUrl":241,"shares":242,"sharesOwnedAfter":242,"totalValue":243,"transactionCode":216,"transactionDate":244},[323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1356,1359,1361,1364,1367,1370,1373,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1481,1484,1487,1490,1493,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1558,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1598,1601,1604,1606,1608,1611,1614,1616,1619,1621,1624,1626,1629,1632,1635,1638,1640,1643,1646,1649,1652,1655,1658,1661,1664,1666],{"date":324,"close":325},"2021-08-13",37.7400016784668,{"date":327,"close":328},"2021-08-20",35.939998626708984,{"date":330,"close":331},"2021-08-27",37.58000183105469,{"date":333,"close":334},"2021-09-03",37.099998474121094,{"date":336,"close":337},"2021-09-10",37.439998626708984,{"date":339,"close":340},"2021-09-17",39.65999984741211,{"date":342,"close":343},"2021-09-24",38.68000030517578,{"date":345,"close":346},"2021-10-01",37.540000915527344,{"date":348,"close":349},"2021-10-08",37.7599983215332,{"date":351,"close":352},"2021-10-15",36.40999984741211,{"date":354,"close":355},"2021-10-22",36.79999923706055,{"date":357,"close":358},"2021-10-29",36.93000030517578,{"date":360,"close":361},"2021-11-05",31.860000610351562,{"date":363,"close":364},"2021-11-12",32.900001525878906,{"date":366,"close":367},"2021-11-19",30.610000610351562,{"date":369,"close":370},"2021-11-26",30.65999984741211,{"date":372,"close":373},"2021-12-03",29.1200008392334,{"date":375,"close":376},"2021-12-10",30.149999618530273,{"date":378,"close":379},"2021-12-17",28.209999084472656,{"date":381,"close":382},"2021-12-23",30.020000457763672,{"date":384,"close":385},"2021-12-31",29.559999465942383,{"date":387,"close":388},"2022-01-07",30.18000030517578,{"date":390,"close":391},"2022-01-14",29.700000762939453,{"date":393,"close":394},"2022-01-21",27.899999618530273,{"date":396,"close":397},"2022-01-28",28.479999542236328,{"date":399,"close":400},"2022-02-04",28.219999313354492,{"date":402,"close":403},"2022-02-11",23.760000228881836,{"date":405,"close":406},"2022-02-18",20.829999923706055,{"date":408,"close":409},"2022-02-25",20.770000457763672,{"date":411,"close":412},"2022-03-04",22.540000915527344,{"date":414,"close":415},"2022-03-11",24.149999618530273,{"date":417,"close":418},"2022-03-18",29.25,{"date":420,"close":421},"2022-03-25",30.079999923706055,{"date":423,"close":136},"2022-04-01",{"date":425,"close":426},"2022-04-08",28.979999542236328,{"date":428,"close":429},"2022-04-14",29.670000076293945,{"date":431,"close":432},"2022-04-22",29.8799991607666,{"date":434,"close":435},"2022-04-29",29.309999465942383,{"date":437,"close":438},"2022-05-06",30.8700008392334,{"date":440,"close":441},"2022-05-13",30.43000030517578,{"date":443,"close":444},"2022-05-20",31.850000381469727,{"date":446,"close":447},"2022-05-27",32.619998931884766,{"date":449,"close":450},"2022-06-03",34.09000015258789,{"date":452,"close":51},"2022-06-10",{"date":454,"close":455},"2022-06-17",31.739999771118164,{"date":457,"close":458},"2022-06-24",36.63999938964844,{"date":460,"close":461},"2022-07-01",36.52000045776367,{"date":463,"close":464},"2022-07-08",38.119998931884766,{"date":466,"close":467},"2022-07-15",38.599998474121094,{"date":469,"close":470},"2022-07-22",39.11000061035156,{"date":472,"close":473},"2022-07-29",40.099998474121094,{"date":475,"close":476},"2022-08-05",38.2599983215332,{"date":478,"close":479},"2022-08-12",37.56999969482422,{"date":481,"close":482},"2022-08-19",39.40999984741211,{"date":484,"close":485},"2022-08-26",39.75,{"date":487,"close":488},"2022-09-02",36.900001525878906,{"date":490,"close":491},"2022-09-09",37.65999984741211,{"date":493,"close":494},"2022-09-16",37.27000045776367,{"date":496,"close":497},"2022-09-23",35.470001220703125,{"date":499,"close":500},"2022-09-30",36.45000076293945,{"date":502,"close":503},"2022-10-07",36.7400016784668,{"date":505,"close":506},"2022-10-14",36.31999969482422,{"date":508,"close":509},"2022-10-21",38.13999938964844,{"date":511,"close":512},"2022-10-28",41.810001373291016,{"date":514,"close":515},"2022-11-04",42.27000045776367,{"date":517,"close":518},"2022-11-11",40.54999923706055,{"date":520,"close":521},"2022-11-18",40.83000183105469,{"date":523,"close":524},"2022-11-25",40.34000015258789,{"date":526,"close":527},"2022-12-02",40.43000030517578,{"date":529,"close":331},"2022-12-09",{"date":531,"close":532},"2022-12-16",36.0099983215332,{"date":534,"close":535},"2022-12-23",36.16999816894531,{"date":537,"close":538},"2022-12-30",35.5,{"date":540,"close":541},"2023-01-06",37.369998931884766,{"date":543,"close":544},"2023-01-13",37.31999969482422,{"date":546,"close":491},"2023-01-20",{"date":548,"close":549},"2023-01-27",38.25,{"date":551,"close":552},"2023-02-03",43.83000183105469,{"date":554,"close":555},"2023-02-10",40.11000061035156,{"date":557,"close":558},"2023-02-17",40.959999084472656,{"date":560,"close":561},"2023-02-24",39.790000915527344,{"date":563,"close":564},"2023-03-03",39.380001068115234,{"date":566,"close":567},"2023-03-10",37.790000915527344,{"date":569,"close":352},"2023-03-17",{"date":571,"close":572},"2023-03-24",36.560001373291016,{"date":574,"close":575},"2023-03-31",38.619998931884766,{"date":577,"close":578},"2023-04-06",37.90999984741211,{"date":580,"close":581},"2023-04-14",39.900001525878906,{"date":583,"close":584},"2023-04-21",40.63999938964844,{"date":586,"close":587},"2023-04-28",40.56999969482422,{"date":589,"close":590},"2023-05-05",41.650001525878906,{"date":592,"close":593},"2023-05-12",41.150001525878906,{"date":595,"close":596},"2023-05-19",43.5,{"date":598,"close":599},"2023-05-26",42.290000915527344,{"date":601,"close":602},"2023-06-02",43.43000030517578,{"date":604,"close":605},"2023-06-09",41.939998626708984,{"date":607,"close":608},"2023-06-16",38.84000015258789,{"date":610,"close":611},"2023-06-23",34.95000076293945,{"date":613,"close":614},"2023-06-30",34.34000015258789,{"date":616,"close":617},"2023-07-07",35.40999984741211,{"date":619,"close":620},"2023-07-14",39.150001525878906,{"date":622,"close":623},"2023-07-21",42.349998474121094,{"date":625,"close":626},"2023-07-28",42.91999816894531,{"date":628,"close":629},"2023-08-04",45.060001373291016,{"date":631,"close":632},"2023-08-11",44.119998931884766,{"date":634,"close":635},"2023-08-18",42.52000045776367,{"date":637,"close":638},"2023-08-25",43.20000076293945,{"date":640,"close":641},"2023-09-01",45.5,{"date":643,"close":644},"2023-09-08",44.220001220703125,{"date":646,"close":647},"2023-09-15",43.15999984741211,{"date":649,"close":650},"2023-09-22",42.849998474121094,{"date":652,"close":650},"2023-09-29",{"date":654,"close":655},"2023-10-06",43.90999984741211,{"date":657,"close":658},"2023-10-13",44.40999984741211,{"date":660,"close":661},"2023-10-20",43.40999984741211,{"date":663,"close":664},"2023-10-27",49.97999954223633,{"date":666,"close":667},"2023-11-03",55.20000076293945,{"date":669,"close":670},"2023-11-10",55.630001068115234,{"date":672,"close":673},"2023-11-17",55.2400016784668,{"date":675,"close":676},"2023-11-24",57.47999954223633,{"date":678,"close":679},"2023-12-01",58.7599983215332,{"date":681,"close":682},"2023-12-08",59.939998626708984,{"date":684,"close":685},"2023-12-15",59.9900016784668,{"date":687,"close":688},"2023-12-22",59.59000015258789,{"date":690,"close":691},"2023-12-29",58.95000076293945,{"date":693,"close":694},"2024-01-05",56.90999984741211,{"date":696,"close":697},"2024-01-12",58.689998626708984,{"date":699,"close":700},"2024-01-19",62.02000045776367,{"date":702,"close":703},"2024-01-26",60.369998931884766,{"date":705,"close":706},"2024-02-02",48.38999938964844,{"date":708,"close":709},"2024-02-09",50.41999816894531,{"date":711,"close":712},"2024-02-16",47.13999938964844,{"date":714,"close":715},"2024-02-23",46.849998474121094,{"date":717,"close":718},"2024-03-01",49.13999938964844,{"date":720,"close":721},"2024-03-08",50.09000015258789,{"date":723,"close":724},"2024-03-15",48.9900016784668,{"date":726,"close":727},"2024-03-22",50.709999084472656,{"date":729,"close":730},"2024-03-28",51.400001525878906,{"date":732,"close":733},"2024-04-05",50.619998931884766,{"date":735,"close":736},"2024-04-12",46.2599983215332,{"date":738,"close":739},"2024-04-19",46.33000183105469,{"date":741,"close":742},"2024-04-26",49.68000030517578,{"date":744,"close":745},"2024-05-03",60.08000183105469,{"date":747,"close":748},"2024-05-10",64.80000305175781,{"date":750,"close":751},"2024-05-17",65.2699966430664,{"date":753,"close":754},"2024-05-24",65.54000091552734,{"date":756,"close":757},"2024-05-31",64.38999938964844,{"date":759,"close":760},"2024-06-07",65.43000030517578,{"date":762,"close":763},"2024-06-14",63.029998779296875,{"date":765,"close":766},"2024-06-21",65.66000366210938,{"date":768,"close":769},"2024-06-28",68.20999908447266,{"date":771,"close":772},"2024-07-05",68.04000091552734,{"date":774,"close":775},"2024-07-12",71.08000183105469,{"date":777,"close":778},"2024-07-19",76.88999938964844,{"date":780,"close":781},"2024-07-26",78.80999755859375,{"date":783,"close":784},"2024-08-02",75.66999816894531,{"date":786,"close":787},"2024-08-09",72.06999969482422,{"date":789,"close":790},"2024-08-16",72.93000030517578,{"date":792,"close":793},"2024-08-23",75.3499984741211,{"date":795,"close":796},"2024-08-30",75.70999908447266,{"date":798,"close":799},"2024-09-06",69.79000091552734,{"date":801,"close":802},"2024-09-13",72.86000061035156,{"date":804,"close":805},"2024-09-20",75.30000305175781,{"date":807,"close":808},"2024-09-27",75.22000122070312,{"date":810,"close":811},"2024-10-04",73.0999984741211,{"date":813,"close":814},"2024-10-11",73.29000091552734,{"date":816,"close":817},"2024-10-18",73.05000305175781,{"date":819,"close":820},"2024-10-25",72.08999633789062,{"date":822,"close":823},"2024-11-01",79.69999694824219,{"date":825,"close":826},"2024-11-08",91.2300033569336,{"date":828,"close":829},"2024-11-15",87.19999694824219,{"date":831,"close":832},"2024-11-22",90.08000183105469,{"date":834,"close":835},"2024-11-29",91.41000366210938,{"date":837,"close":838},"2024-12-06",91.19999694824219,{"date":840,"close":841},"2024-12-13",88.75,{"date":843,"close":844},"2024-12-20",87.27999877929688,{"date":846,"close":847},"2024-12-27",90.87000274658203,{"date":849,"close":850},"2025-01-03",94.97000122070312,{"date":852,"close":853},"2025-01-10",91.66000366210938,{"date":855,"close":856},"2025-01-17",98.16999816894531,{"date":858,"close":859},"2025-01-24",99.62000274658203,{"date":861,"close":862},"2025-01-31",107.12999725341797,{"date":864,"close":865},"2025-02-07",107.11000061035156,{"date":867,"close":868},"2025-02-14",103.47000122070312,{"date":870,"close":871},"2025-02-21",97.66999816894531,{"date":873,"close":874},"2025-02-28",102.30999755859375,{"date":876,"close":877},"2025-03-07",90.81999969482422,{"date":879,"close":880},"2025-03-14",97.31999969482422,{"date":882,"close":883},"2025-03-21",98.80999755859375,{"date":885,"close":886},"2025-03-28",102.0999984741211,{"date":888,"close":889},"2025-04-04",98.0199966430664,{"date":891,"close":892},"2025-04-11",103.77999877929688,{"date":894,"close":895},"2025-04-17",106.04000091552734,{"date":897,"close":898},"2025-04-25",105.41000366210938,{"date":900,"close":901},"2025-05-02",114.4000015258789,{"date":903,"close":904},"2025-05-09",136.25,{"date":906,"close":907},"2025-05-16",134.74000549316406,{"date":909,"close":910},"2025-05-23",128.5,{"date":912,"close":913},"2025-05-30",132.02999877929688,{"date":915,"close":916},"2025-06-06",128.22999572753906,{"date":918,"close":919},"2025-06-13",121.83999633789062,{"date":921,"close":922},"2025-06-20",125.08000183105469,{"date":924,"close":925},"2025-06-27",128.49000549316406,{"date":927,"close":928},"2025-07-03",123.05000305175781,{"date":930,"close":931},"2025-07-11",117.98999786376953,{"date":933,"close":934},"2025-07-18",117.08000183105469,{"date":936,"close":937},"2025-07-25",115.12000274658203,{"date":939,"close":940},"2025-08-01",114.7699966430664,{"date":942,"close":919},"2025-08-08",{"date":944,"close":945},"2025-08-11",120.22000122070312,{"date":947,"close":948},"2025-08-12",126.98999786376953,{"date":950,"close":951},"2025-08-13",129.19000244140625,{"date":953,"close":954},"2025-08-14",128.30999755859375,{"date":956,"close":957},"2025-08-15",128.8000030517578,{"date":959,"close":960},"2025-08-18",128.52999877929688,{"date":962,"close":963},"2025-08-19",129.24000549316406,{"date":965,"close":966},"2025-08-20",130.47000122070312,{"date":968,"close":969},"2025-08-21",132.88999938964844,{"date":971,"close":972},"2025-08-22",134.8800048828125,{"date":974,"close":975},"2025-08-25",135.3300018310547,{"date":977,"close":978},"2025-08-26",135.89999389648438,{"date":980,"close":981},"2025-08-27",134.5800018310547,{"date":983,"close":984},"2025-08-28",131.77000427246094,{"date":986,"close":987},"2025-08-29",130.9499969482422,{"date":989,"close":990},"2025-09-02",132.35000610351562,{"date":992,"close":993},"2025-09-03",134.42999267578125,{"date":995,"close":996},"2025-09-04",134.77000427246094,{"date":998,"close":999},"2025-09-05",134.4499969482422,{"date":1001,"close":1002},"2025-09-08",136.27999877929688,{"date":1004,"close":1005},"2025-09-09",136.1999969482422,{"date":1007,"close":1008},"2025-09-10",133.13999938964844,{"date":1010,"close":1011},"2025-09-11",138.60000610351562,{"date":1013,"close":1014},"2025-09-12",137.30999755859375,{"date":1016,"close":1017},"2025-09-15",135.41000366210938,{"date":1019,"close":1020},"2025-09-16",135.60000610351562,{"date":1022,"close":1023},"2025-09-17",136.11000061035156,{"date":1025,"close":1026},"2025-09-18",139.63999938964844,{"date":1028,"close":1029},"2025-09-19",140.58999633789062,{"date":1031,"close":1032},"2025-09-22",143.36000061035156,{"date":1034,"close":1035},"2025-09-23",144.08999633789062,{"date":1037,"close":1038},"2025-09-24",145.27000427246094,{"date":1040,"close":1041},"2025-09-25",147.8800048828125,{"date":1043,"close":1044},"2025-09-26",152.17999267578125,{"date":1046,"close":1047},"2025-09-29",153.5500030517578,{"date":1049,"close":1050},"2025-09-30",154.4499969482422,{"date":1052,"close":1053},"2025-10-01",150.27999877929688,{"date":1055,"close":1056},"2025-10-02",149.9499969482422,{"date":1058,"close":1059},"2025-10-03",148.49000549316406,{"date":1061,"close":1062},"2025-10-06",149.8699951171875,{"date":1064,"close":1065},"2025-10-07",144.58999633789062,{"date":1067,"close":1068},"2025-10-08",146.32000732421875,{"date":1070,"close":1071},"2025-10-09",143.58999633789062,{"date":1073,"close":1074},"2025-10-10",142.5800018310547,{"date":1076,"close":1077},"2025-10-13",145.11000061035156,{"date":1079,"close":1080},"2025-10-14",149.72999572753906,{"date":1082,"close":1083},"2025-10-15",148.6199951171875,{"date":1085,"close":1086},"2025-10-16",147.60000610351562,{"date":1088,"close":1089},"2025-10-17",151.3300018310547,{"date":1091,"close":1092},"2025-10-20",153.10000610351562,{"date":1094,"close":1095},"2025-10-21",153.0800018310547,{"date":1097,"close":1098},"2025-10-22",152.24000549316406,{"date":1100,"close":1101},"2025-10-23",153.0399932861328,{"date":1103,"close":1104},"2025-10-24",152.97000122070312,{"date":1106,"close":1107},"2025-10-27",153.83999633789062,{"date":1109,"close":1110},"2025-10-28",153.97999572753906,{"date":1112,"close":1113},"2025-10-29",141.0399932861328,{"date":1115,"close":1116},"2025-10-30",141.77000427246094,{"date":1118,"close":889},"2025-10-31",{"date":1120,"close":1121},"2025-11-03",95.5999984741211,{"date":1123,"close":1124},"2025-11-04",92.22000122070312,{"date":1126,"close":1127},"2025-11-05",97.48999786376953,{"date":1129,"close":1130},"2025-11-06",95.13999938964844,{"date":1132,"close":1133},"2025-11-07",94.88999938964844,{"date":1135,"close":1136},"2025-11-10",95.19000244140625,{"date":1138,"close":1139},"2025-11-11",96.51000213623047,{"date":1141,"close":1142},"2025-11-12",96.86000061035156,{"date":1144,"close":1145},"2025-11-13",96.26000213623047,{"date":1147,"close":1148},"2025-11-14",96.47000122070312,{"date":1150,"close":1151},"2025-11-17",93.77999877929688,{"date":1153,"close":1154},"2025-11-18",95.75,{"date":1156,"close":1157},"2025-11-19",95.80000305175781,{"date":1159,"close":1151},"2025-11-20",{"date":1161,"close":1162},"2025-11-21",93.37000274658203,{"date":1164,"close":1165},"2025-11-24",89.36000061035156,{"date":1167,"close":1168},"2025-11-25",89.61000061035156,{"date":1170,"close":1171},"2025-11-26",92.48999786376953,{"date":1173,"close":1174},"2025-11-28",92.55999755859375,{"date":1176,"close":1177},"2025-12-01",93.83000183105469,{"date":1179,"close":1180},"2025-12-02",94.2699966430664,{"date":1182,"close":1183},"2025-12-03",94.3499984741211,{"date":1185,"close":1186},"2025-12-04",96.11000061035156,{"date":1188,"close":1189},"2025-12-05",94.54000091552734,{"date":1191,"close":1192},"2025-12-08",93.55999755859375,{"date":1194,"close":1195},"2025-12-09",94.0999984741211,{"date":1197,"close":1198},"2025-12-10",93.0199966430664,{"date":1200,"close":1201},"2025-12-11",93.0999984741211,{"date":1203,"close":1204},"2025-12-12",92.87999725341797,{"date":1206,"close":1207},"2025-12-15",97.76000213623047,{"date":1209,"close":1210},"2025-12-16",100.31999969482422,{"date":1212,"close":1213},"2025-12-17",100,{"date":1215,"close":1216},"2025-12-18",99.4000015258789,{"date":1218,"close":1219},"2025-12-19",100.5999984741211,{"date":1221,"close":1222},"2025-12-22",102.7300033569336,{"date":1224,"close":1225},"2025-12-23",103.62000274658203,{"date":1227,"close":1228},"2025-12-24",103.66000366210938,{"date":1230,"close":1231},"2025-12-26",104.68000030517578,{"date":1233,"close":1234},"2025-12-29",104.52999877929688,{"date":1236,"close":1237},"2025-12-30",104,{"date":1239,"close":868},"2025-12-31",{"date":1241,"close":1242},"2026-01-02",104.47000122070312,{"date":1244,"close":1245},"2026-01-05",109.58000183105469,{"date":1247,"close":1248},"2026-01-06",110.52999877929688,{"date":1250,"close":1251},"2026-01-07",109.94999694824219,{"date":1253,"close":1254},"2026-01-08",113.12000274658203,{"date":1256,"close":1257},"2026-01-09",113.56999969482422,{"date":1259,"close":1260},"2026-01-12",116.05000305175781,{"date":1262,"close":1263},"2026-01-13",114.55999755859375,{"date":1265,"close":1266},"2026-01-14",114.69000244140625,{"date":1268,"close":1269},"2026-01-15",117.38999938964844,{"date":1271,"close":1272},"2026-01-16",116.8499984741211,{"date":1274,"close":1275},"2026-01-20",118.2699966430664,{"date":1277,"close":1278},"2026-01-21",121.58999633789062,{"date":1280,"close":1281},"2026-01-22",121.66999816894531,{"date":1283,"close":1284},"2026-01-23",121.27999877929688,{"date":1286,"close":1287},"2026-01-26",118.19999694824219,{"date":1289,"close":1290},"2026-01-27",115.22000122070312,{"date":1292,"close":1293},"2026-01-28",115.91999816894531,{"date":1295,"close":1296},"2026-01-29",107.77999877929688,{"date":1298,"close":1299},"2026-01-30",103.55000305175781,{"date":1301,"close":1302},"2026-02-02",105.68000030517578,{"date":1304,"close":1305},"2026-02-03",99.41000366210938,{"date":1307,"close":1308},"2026-02-04",100.44999694824219,{"date":1310,"close":1311},"2026-02-05",103.22000122070312,{"date":1313,"close":1314},"2026-02-06",104.4800033569336,{"date":1316,"close":1317},"2026-02-09",102.62000274658203,{"date":1319,"close":1320},"2026-02-10",100.83999633789062,{"date":1322,"close":1323},"2026-02-11",95.16999816894531,{"date":1325,"close":1326},"2026-02-12",92.91999816894531,{"date":1328,"close":1329},"2026-02-13",95.5199966430664,{"date":1331,"close":1332},"2026-02-17",95.58999633789062,{"date":1334,"close":1335},"2026-02-18",97.61000061035156,{"date":1337,"close":1338},"2026-02-19",96.75,{"date":1340,"close":1341},"2026-02-20",96.63999938964844,{"date":1343,"close":1344},"2026-02-23",98.54000091552734,{"date":1346,"close":1347},"2026-02-24",99.58999633789062,{"date":285,"close":1349},96.06999969482422,{"date":1351,"close":1352},"2026-02-26",98.76000213623047,{"date":1354,"close":1355},"2026-02-27",98,{"date":1357,"close":1358},"2026-03-02",99.80999755859375,{"date":244,"close":1360},102.69999694824219,{"date":1362,"close":1363},"2026-03-04",100.63999938964844,{"date":1365,"close":1366},"2026-03-05",102.04000091552734,{"date":1368,"close":1369},"2026-03-06",102.05000305175781,{"date":1371,"close":1372},"2026-03-09",103.12999725341797,{"date":217,"close":1374},101.12000274658203,{"date":236,"close":1376},101.0999984741211,{"date":1378,"close":1379},"2026-03-12",103.83999633789062,{"date":1381,"close":1382},"2026-03-13",105.11000061035156,{"date":1384,"close":1385},"2026-03-16",105.06999969482422,{"date":1387,"close":1388},"2026-03-17",106.63999938964844,{"date":1390,"close":1391},"2026-03-18",105.63999938964844,{"date":1393,"close":1394},"2026-03-19",106.9800033569336,{"date":1396,"close":1397},"2026-03-20",106.48999786376953,{"date":1399,"close":1400},"2026-03-23",109.63999938964844,{"date":1402,"close":1403},"2026-03-24",113.08000183105469,{"date":1405,"close":1406},"2026-03-25",115.9800033569336,{"date":1408,"close":1409},"2026-03-26",116.38999938964844,{"date":1411,"close":1412},"2026-03-27",114.61000061035156,{"date":1414,"close":1415},"2026-03-30",114.02999877929688,{"date":1417,"close":1418},"2026-03-31",115.25,{"date":1420,"close":1421},"2026-04-01",116.66000366210938,{"date":1423,"close":1424},"2026-04-02",117.9000015258789,{"date":1426,"close":1427},"2026-04-06",117.19999694824219,{"date":1429,"close":1430},"2026-04-07",114.94000244140625,{"date":1432,"close":1433},"2026-04-08",118,{"date":1435,"close":1436},"2026-04-09",114.26000213623047,{"date":1438,"close":1439},"2026-04-10",112.04000091552734,{"date":1441,"close":1442},"2026-04-13",113.12999725341797,{"date":1444,"close":1257},"2026-04-14",{"date":204,"close":1446},112.48999786376953,{"date":1448,"close":1449},"2026-04-16",116,{"date":1451,"close":1452},"2026-04-17",117.91000366210938,{"date":1454,"close":1455},"2026-04-20",118.73999786376953,{"date":1457,"close":1458},"2026-04-21",117.76000213623047,{"date":1460,"close":1461},"2026-04-22",117.66000366210938,{"date":1463,"close":1464},"2026-04-23",110.33000183105469,{"date":1466,"close":1467},"2026-04-24",107.62999725341797,{"date":1469,"close":1470},"2026-04-27",112.38999938964844,{"date":1472,"close":1473},"2026-04-28",113.16000366210938,{"date":1475,"close":1476},"2026-04-29",114.62000274658203,{"date":1478,"close":1290},"2026-04-30",{"date":276,"close":1480},113.86000061035156,{"date":1482,"close":1483},"2026-05-04",113.37000274658203,{"date":1485,"close":1486},"2026-05-05",118.06999969482422,{"date":1488,"close":1489},"2026-05-06",115.30999755859375,{"date":1491,"close":1492},"2026-05-07",117,{"date":166,"close":1494},133.72999572753906,{"date":1496,"close":1497},"2026-05-11",130.22999572753906,{"date":1499,"close":1500},"2026-05-12",128.47999572753906,{"date":1502,"close":957},"2026-05-13",{"date":1504,"close":1505},"2026-05-14",126.51000213623047,{"date":1507,"close":1508},"2026-05-15",122.93000030517578,{"date":157,"close":1510},127.8499984741211,{"date":1512,"close":1513},"2026-05-19",126.0199966430664,{"date":1515,"close":1516},"2026-05-20",126.01000213623047,{"date":1518,"close":1519},"2026-05-21",124.08000183105469,{"date":1521,"close":1522},"2026-05-22",125.1500015258789,{"date":1524,"close":1525},"2026-05-26",124.2699966430664,{"date":1527,"close":1528},"2026-05-27",122.54000091552734,{"date":1530,"close":1531},"2026-05-28",121.12999725341797,{"date":1533,"close":1534},"2026-05-29",117.80000305175781,{"date":1536,"close":1537},"2026-06-01",122.06999969482422,{"date":1539,"close":1540},"2026-06-02",122.26000213623047,{"date":1542,"close":1543},"2026-06-03",123.05999755859375,{"date":1545,"close":1546},"2026-06-04",124.44999694824219,{"date":1548,"close":1549},"2026-06-05",126.6500015258789,{"date":1551,"close":1552},"2026-06-08",126.33000183105469,{"date":1554,"close":1555},"2026-06-09",126.08000183105469,{"date":134,"close":1557},130.25,{"date":144,"close":1559},131.88999938964844,{"date":1561,"close":1562},"2026-06-12",128.39999389648438,{"date":1564,"close":1565},"2026-06-15",117.6500015258789,{"date":1567,"close":1568},"2026-06-16",117.88999938964844,{"date":1570,"close":1571},"2026-06-17",117.33999633789062,{"date":1573,"close":1574},"2026-06-18",119.06999969482422,{"date":1576,"close":1577},"2026-06-22",119.27999877929688,{"date":1579,"close":1580},"2026-06-23",120.7300033569336,{"date":1582,"close":1583},"2026-06-24",122.80999755859375,{"date":1585,"close":1586},"2026-06-25",124.16000366210938,{"date":1588,"close":1589},"2026-06-26",127.52999877929688,{"date":1591,"close":1592},"2026-06-29",123.8499984741211,{"date":1594,"close":1595},"2026-06-30",124.66000366210938,{"date":1597,"close":916},"2026-07-01",{"date":1599,"close":1600},"2026-07-02",129.8800048828125,{"date":1602,"close":1603},"2026-07-06",129.55999755859375,{"date":98,"close":1605},135.5500030517578,{"date":108,"close":1607},130.85000610351562,{"date":1609,"close":1610},"2026-07-09",131.32000732421875,{"date":1612,"close":1613},"2026-07-10",130.89999389648438,{"date":88,"close":1615},133.17999267578125,{"date":1617,"close":1618},"2026-07-14",132.11000061035156,{"date":75,"close":1620},115.81999969482422,{"date":1622,"close":1623},"2026-07-16",116.22000122070312,{"date":1625,"close":1433},"2026-07-17",{"date":1627,"close":1628},"2026-07-20",115.04000091552734,{"date":1630,"close":1631},"2026-07-21",116.3499984741211,{"date":1633,"close":1634},"2026-07-22",112.08000183105469,{"date":1636,"close":1637},"2026-07-23",115.12999725341797,{"date":1639,"close":945},"2026-07-27",{"date":1641,"close":1642},"2026-07-28",126.30000305175781,{"date":1644,"close":1645},"2026-07-29",133.60000610351562,{"date":1647,"close":1648},"2026-07-30",126.44000244140625,{"date":1650,"close":1651},"2026-07-31",124.8499984741211,{"date":1653,"close":1654},"2026-08-03",127.48999786376953,{"date":1656,"close":1657},"2026-08-04",129.88999938964844,{"date":1659,"close":1660},"2026-08-05",128.91000366210938,{"date":1662,"close":1663},"2026-08-06",124.26000213623047,{"date":47,"close":1665},140.97999572753906,{"date":274,"close":1667},128.7100067138672,{"count":278,"fetchedAt":1669,"source":269},"2026-08-12T01:05:34.490Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1671},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786496734438]