[{"data":1,"prerenderedAt":1582},["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-LINC":25,"$fET_DSJZpXy0GcI2VDF0teBJHrnce0wT1kb2lnFi46-4":26,"ticker-mcap-LINC":203,"ticker-profile-LINC":212,"ticker-earnings-LINC":226,"ticker-congress-LINC":230,"i-lucide:info":1580},{"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":199},{"identity":28,"transactions":33,"sectorSlug":179,"relatedTickers":180},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1286613","LINCOLN EDUCATIONAL SERVICES CORP","Services","LINC",[34,52,64,68,76,85,99,107,120,129,137,149,161,167,173],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-15T22:46:38.000Z","0001286613-26-000098-0","LUSTER ALEXANDRA M","SVP and General Counsel","D",44.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331004\u002F000128661326000098\u002F0001286613-26-000098-index.htm",18007,82356,803832.48,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},5,"2026-06-09T22:54:54.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-11T00:22:44.000Z","0001286613-26-000096-0","Carney Kevin M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328197\u002F000128661326000096\u002F0001286613-26-000096-index.htm",3216,2495,"J","2026-06-08","Other","non-discretionary",{"cik":29,"filedAt":53,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":66,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001286613-26-000096-1","I",28039,{"cik":29,"filedAt":53,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":66,"pricePerShare":70,"rawFilingUrl":57,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74,"intentLabel":47,"signalQuality":48,"insiderHistory":75},"0001286613-26-000096-2",48,3000,25039,144000,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"0001286613-26-000094-0",50.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331004\u002F000128661326000094\u002F0001286613-26-000094-index.htm",1993,100363,99869.23,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":88,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":56,"ownershipType":66,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":96},"2026-06-05T19:14:53.000Z","0001019056-26-000104-0","Affiliate","Juniper Investment Company, LLC",50.1004,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794034\u002F000101905626000104\u002F0001019056-26-000104-index.htm",81504,1806986,4083383.0016,"2026-06-03",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},6,"2026-05-29T20:57:32.000Z",{"cik":29,"filedAt":86,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":88,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":56,"ownershipType":66,"pricePerShare":101,"rawFilingUrl":91,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":105,"intentLabel":47,"signalQuality":48,"insiderHistory":106},"0001019056-26-000104-1",51.1326,25208,1781778,1288950.5807999999,"2026-06-04",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":56,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":116,"intentLabel":47,"signalQuality":48,"insiderHistory":117},"2026-05-27T12:41:53.000Z","0001286613-26-000089-0","BURKE JAMES J JR",48.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286613\u002F000128661326000089\u002F0001286613-26-000089-index.htm",15807,44198,764426.52,"2026-05-22",{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},8,"2026-05-19T01:32:30.000Z",{"cik":29,"filedAt":119,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":56,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":127,"intentLabel":47,"signalQuality":48,"insiderHistory":128},"0001286613-26-000086-0",51.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286613\u002F000128661326000086\u002F0001286613-26-000086-index.htm",193,76005,9989.68,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":119,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":56,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":123,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135,"intentLabel":47,"signalQuality":48,"insiderHistory":136},"0001286613-26-000086-1",49.54,16000,60005,792640,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":147,"intentLabel":47,"signalQuality":48,"insiderHistory":148},"2026-05-13T23:09:25.000Z","0001286613-26-000083-0","Meyers Brian K","CFO and Treasurer",49.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629974\u002F000128661326000083\u002F0001286613-26-000083-index.htm",40070,160712,2002698.5999999999,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":150,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":63},"2026-05-09T00:20:14.000Z","0001286613-26-000080-0","Bartholdson John A.",44.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1382909\u002F000128661326000080\u002F0001286613-26-000080-index.htm",3515,212458,155011.5,"A","2026-05-07","Stock award",{"cik":29,"filedAt":162,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":164,"shares":59,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":63},"2026-05-08T23:04:36.000Z","0001286613-26-000078-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328197\u002F000128661326000078\u002F0001286613-26-000078-index.htm",5711,110029.5,{"cik":29,"filedAt":168,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":171,"shares":59,"sharesOwnedAfter":172,"totalValue":166,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":63},"2026-05-08T22:08:49.000Z","0001286613-26-000076-0","Plater Michael A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534414\u002F000128661326000076\u002F0001286613-26-000076-index.htm",20063,{"cik":29,"filedAt":174,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":176,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":177,"shares":59,"sharesOwnedAfter":178,"totalValue":166,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":63},"2026-05-08T22:06:56.000Z","0001286613-26-000075-0","Pryor Felecia J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772874\u002F000128661326000075\u002F0001286613-26-000075-index.htm",16801,"services",[181,184,187,190,193,196],{"ticker":182,"issuerName":183},"APP","AppLovin Corp",{"ticker":185,"issuerName":186},"SE","Sea Ltd",{"ticker":188,"issuerName":189},"UBER","Uber Technologies, Inc",{"ticker":191,"issuerName":192},"NFLX","NETFLIX INC",{"ticker":194,"issuerName":195},"DASH","DoorDash, Inc.",{"ticker":197,"issuerName":198},"GOOGL","Alphabet Inc.",{"count":200,"fetchedAt":201,"source":202},15,"2026-07-17T21:04:45.363Z","sqlite",{"data":204,"meta":210},{"value":205,"quality":206,"closeDate":207,"ageDays":208,"sharesAsOf":209},1397932473.279602,"fresh","2026-07-16",1,"2026-05-11",{"count":208,"fetchedAt":211,"source":202},"2026-07-17T21:04:45.365Z",{"data":213,"meta":225},{"ticker":32,"ceo":214,"industry":215,"fullTimeEmployees":216,"ipoDate":217,"country":218,"state":219,"city":220,"website":221,"exchangeShort":25,"marketCap":25,"beta":222,"range52w":223,"fetchedAt":224},"Scott Shaw","Education & Training Services",1875,"2005-06-23","US","NJ","Parsippany","https:\u002F\u002Fwww.lincolntech.edu",0.803,"17.29-53.5","2026-07-02T19:00:55.677Z",{"count":208,"fetchedAt":211,"source":202},{"data":227,"meta":229},{"ticker":32,"points":228},[],{"count":208,"fetchedAt":211,"source":202},{"data":231,"meta":1578},{"congressTrades":232,"insiderTrades":233,"priceHistory":249,"ticker":32},[],[234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":66,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":66,"pricePerShare":70,"rawFilingUrl":57,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":51,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":88,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":56,"ownershipType":66,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":88,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":56,"ownershipType":66,"pricePerShare":101,"rawFilingUrl":91,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":56,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":116},{"cik":29,"filedAt":119,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":56,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":127},{"cik":29,"filedAt":119,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":56,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":123,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":45,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":147},{"cik":29,"filedAt":150,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":158,"transactionDate":159},{"cik":29,"filedAt":162,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":164,"shares":59,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":158,"transactionDate":159},{"cik":29,"filedAt":168,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":171,"shares":59,"sharesOwnedAfter":172,"totalValue":166,"transactionCode":158,"transactionDate":159},{"cik":29,"filedAt":174,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":176,"ownerTitle":56,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":177,"shares":59,"sharesOwnedAfter":178,"totalValue":166,"transactionCode":158,"transactionDate":159},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,355,358,361,364,366,368,370,373,376,378,381,384,387,389,392,395,398,400,403,406,408,410,413,416,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,471,473,476,478,480,483,486,489,491,494,497,500,503,506,508,511,514,517,520,523,525,528,530,533,535,538,541,543,545,547,550,553,556,559,562,565,568,571,574,577,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,845,848,851,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1450,1453,1455,1457,1460,1462,1465,1467,1470,1473,1476,1478,1481,1484,1487,1490,1493,1496,1498,1500,1502,1504,1507,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576],{"date":251,"close":252},"2021-07-23",6.929999828338623,{"date":254,"close":255},"2021-07-30",6.940000057220459,{"date":257,"close":258},"2021-08-06",7.230000019073486,{"date":260,"close":261},"2021-08-13",7,{"date":263,"close":264},"2021-08-20",6.079999923706055,{"date":266,"close":267},"2021-08-27",6.340000152587891,{"date":269,"close":270},"2021-09-03",6.260000228881836,{"date":272,"close":273},"2021-09-10",6.119999885559082,{"date":275,"close":276},"2021-09-17",6.369999885559082,{"date":278,"close":279},"2021-09-24",6.300000190734863,{"date":281,"close":282},"2021-10-01",6.739999771118164,{"date":284,"close":285},"2021-10-08",6.909999847412109,{"date":287,"close":288},"2021-10-15",6.75,{"date":290,"close":291},"2021-10-22",6.989999771118164,{"date":293,"close":294},"2021-10-29",7.199999809265137,{"date":296,"close":297},"2021-11-05",7.090000152587891,{"date":299,"close":300},"2021-11-12",7.349999904632568,{"date":302,"close":303},"2021-11-19",7.150000095367432,{"date":305,"close":303},"2021-11-26",{"date":307,"close":308},"2021-12-03",7.28000020980835,{"date":310,"close":311},"2021-12-10",7.860000133514404,{"date":313,"close":314},"2021-12-17",7.440000057220459,{"date":316,"close":317},"2021-12-23",7.53000020980835,{"date":319,"close":320},"2021-12-31",7.46999979019165,{"date":322,"close":323},"2022-01-07",7.389999866485596,{"date":325,"close":326},"2022-01-14",7.340000152587891,{"date":328,"close":288},"2022-01-21",{"date":330,"close":331},"2022-01-28",6.559999942779541,{"date":333,"close":334},"2022-02-04",6.860000133514404,{"date":336,"close":337},"2022-02-11",7.050000190734863,{"date":339,"close":340},"2022-02-18",7.130000114440918,{"date":342,"close":343},"2022-02-25",7.650000095367432,{"date":345,"close":346},"2022-03-04",7.590000152587891,{"date":348,"close":349},"2022-03-11",7.21999979019165,{"date":351,"close":352},"2022-03-18",7.420000076293945,{"date":354,"close":314},"2022-03-25",{"date":356,"close":357},"2022-04-01",7.380000114440918,{"date":359,"close":360},"2022-04-08",6.800000190734863,{"date":362,"close":363},"2022-04-14",6.789999961853027,{"date":365,"close":261},"2022-04-22",{"date":367,"close":303},"2022-04-29",{"date":369,"close":360},"2022-05-06",{"date":371,"close":372},"2022-05-13",5.510000228881836,{"date":374,"close":375},"2022-05-20",4.960000038146973,{"date":377,"close":264},"2022-05-27",{"date":379,"close":380},"2022-06-03",6.159999847412109,{"date":382,"close":383},"2022-06-10",6.03000020980835,{"date":385,"close":386},"2022-06-17",5.929999828338623,{"date":388,"close":276},"2022-06-24",{"date":390,"close":391},"2022-07-01",6.309999942779541,{"date":393,"close":394},"2022-07-08",6.440000057220459,{"date":396,"close":397},"2022-07-15",6.650000095367432,{"date":399,"close":261},"2022-07-22",{"date":401,"close":402},"2022-07-29",7.239999771118164,{"date":404,"close":405},"2022-08-05",7.309999942779541,{"date":407,"close":380},"2022-08-12",{"date":409,"close":394},"2022-08-19",{"date":411,"close":412},"2022-08-26",6.630000114440918,{"date":414,"close":415},"2022-09-02",6.349999904632568,{"date":417,"close":282},"2022-09-09",{"date":419,"close":420},"2022-09-16",6.050000190734863,{"date":422,"close":423},"2022-09-23",5.489999771118164,{"date":425,"close":426},"2022-09-30",5.440000057220459,{"date":428,"close":429},"2022-10-07",5.429999828338623,{"date":431,"close":432},"2022-10-14",4.690000057220459,{"date":434,"close":435},"2022-10-21",5.360000133514404,{"date":437,"close":435},"2022-10-28",{"date":439,"close":440},"2022-11-04",5.949999809265137,{"date":442,"close":443},"2022-11-11",6.579999923706055,{"date":445,"close":446},"2022-11-18",6.590000152587891,{"date":448,"close":449},"2022-11-25",6.849999904632568,{"date":451,"close":452},"2022-12-02",6.550000190734863,{"date":454,"close":455},"2022-12-09",5.920000076293945,{"date":457,"close":458},"2022-12-16",5.579999923706055,{"date":460,"close":461},"2022-12-23",5.550000190734863,{"date":463,"close":464},"2022-12-30",5.789999961853027,{"date":466,"close":467},"2023-01-06",6.090000152587891,{"date":469,"close":470},"2023-01-13",6.139999866485596,{"date":472,"close":273},"2023-01-20",{"date":474,"close":475},"2023-01-27",6.099999904632568,{"date":477,"close":443},"2023-02-03",{"date":479,"close":415},"2023-02-10",{"date":481,"close":482},"2023-02-17",6.71999979019165,{"date":484,"close":485},"2023-02-24",6.010000228881836,{"date":487,"close":488},"2023-03-03",6.190000057220459,{"date":490,"close":455},"2023-03-10",{"date":492,"close":493},"2023-03-17",5.28000020980835,{"date":495,"close":496},"2023-03-24",5.559999942779541,{"date":498,"close":499},"2023-03-31",5.659999847412109,{"date":501,"close":502},"2023-04-06",5.53000020980835,{"date":504,"close":505},"2023-04-14",6.5,{"date":507,"close":97},"2023-04-21",{"date":509,"close":510},"2023-04-28",5.829999923706055,{"date":512,"close":513},"2023-05-05",5.730000019073486,{"date":515,"close":516},"2023-05-12",6.449999809265137,{"date":518,"close":519},"2023-05-19",6.480000019073486,{"date":521,"close":522},"2023-05-26",6.820000171661377,{"date":524,"close":255},"2023-06-02",{"date":526,"close":527},"2023-06-09",6.610000133514404,{"date":529,"close":397},"2023-06-16",{"date":531,"close":532},"2023-06-23",6.25,{"date":534,"close":282},"2023-06-30",{"date":536,"close":537},"2023-07-07",6.429999828338623,{"date":539,"close":540},"2023-07-14",6.059999942779541,{"date":542,"close":505},"2023-07-21",{"date":544,"close":294},"2023-07-28",{"date":546,"close":294},"2023-08-04",{"date":548,"close":549},"2023-08-11",8.800000190734863,{"date":551,"close":552},"2023-08-18",8.739999771118164,{"date":554,"close":555},"2023-08-25",8.65999984741211,{"date":557,"close":558},"2023-09-01",8.680000305175781,{"date":560,"close":561},"2023-09-08",8.619999885559082,{"date":563,"close":564},"2023-09-15",8.729999542236328,{"date":566,"close":567},"2023-09-22",8.609999656677246,{"date":569,"close":570},"2023-09-29",8.449999809265137,{"date":572,"close":573},"2023-10-06",8.6899995803833,{"date":575,"close":576},"2023-10-13",8.350000381469727,{"date":578,"close":579},"2023-10-20",8.09000015258789,{"date":581,"close":582},"2023-10-27",8.430000305175781,{"date":584,"close":564},"2023-11-03",{"date":586,"close":587},"2023-11-10",9.729999542236328,{"date":589,"close":590},"2023-11-17",9.470000267028809,{"date":592,"close":593},"2023-11-24",9.649999618530273,{"date":595,"close":596},"2023-12-01",9.550000190734863,{"date":598,"close":599},"2023-12-08",9.479999542236328,{"date":601,"close":602},"2023-12-15",9.359999656677246,{"date":604,"close":605},"2023-12-22",9.869999885559082,{"date":607,"close":608},"2023-12-29",10.039999961853027,{"date":610,"close":611},"2024-01-05",9.09000015258789,{"date":613,"close":614},"2024-01-12",9.319999694824219,{"date":616,"close":617},"2024-01-19",9.210000038146973,{"date":619,"close":620},"2024-01-26",9.289999961853027,{"date":622,"close":623},"2024-02-02",9.529999732971191,{"date":625,"close":626},"2024-02-09",10.140000343322754,{"date":628,"close":629},"2024-02-16",9.890000343322754,{"date":631,"close":632},"2024-02-23",9.739999771118164,{"date":634,"close":635},"2024-03-01",10,{"date":637,"close":638},"2024-03-08",9.979999542236328,{"date":640,"close":587},"2024-03-15",{"date":642,"close":643},"2024-03-22",10.5600004196167,{"date":645,"close":646},"2024-03-28",10.329999923706055,{"date":648,"close":626},"2024-04-05",{"date":650,"close":651},"2024-04-12",9.84000015258789,{"date":653,"close":654},"2024-04-19",9.6899995803833,{"date":656,"close":657},"2024-04-26",10.109999656677246,{"date":659,"close":660},"2024-05-03",11.09000015258789,{"date":662,"close":663},"2024-05-10",12.140000343322754,{"date":665,"close":666},"2024-05-17",11.770000457763672,{"date":668,"close":669},"2024-05-24",11.84000015258789,{"date":671,"close":672},"2024-05-31",11.720000267028809,{"date":674,"close":675},"2024-06-07",10.270000457763672,{"date":677,"close":678},"2024-06-14",10.59000015258789,{"date":680,"close":681},"2024-06-21",10.449999809265137,{"date":683,"close":684},"2024-06-28",11.859999656677246,{"date":686,"close":687},"2024-07-05",11.739999771118164,{"date":689,"close":690},"2024-07-12",12.359999656677246,{"date":692,"close":693},"2024-07-19",13.359999656677246,{"date":695,"close":696},"2024-07-26",14.300000190734863,{"date":698,"close":699},"2024-08-02",12.710000038146973,{"date":701,"close":702},"2024-08-09",11.979999542236328,{"date":704,"close":705},"2024-08-16",11.970000267028809,{"date":707,"close":708},"2024-08-23",12.630000114440918,{"date":710,"close":711},"2024-08-30",12.449999809265137,{"date":713,"close":714},"2024-09-06",11.40999984741211,{"date":716,"close":717},"2024-09-13",12.40999984741211,{"date":719,"close":720},"2024-09-20",12.470000267028809,{"date":722,"close":702},"2024-09-27",{"date":724,"close":725},"2024-10-04",11.630000114440918,{"date":727,"close":728},"2024-10-11",12.039999961853027,{"date":730,"close":731},"2024-10-18",12.899999618530273,{"date":733,"close":734},"2024-10-25",12.420000076293945,{"date":736,"close":737},"2024-11-01",13.550000190734863,{"date":739,"close":740},"2024-11-08",16.200000762939453,{"date":742,"close":743},"2024-11-15",15.1899995803833,{"date":745,"close":746},"2024-11-22",16.149999618530273,{"date":748,"close":749},"2024-11-29",16.43000030517578,{"date":751,"close":752},"2024-12-06",16.270000457763672,{"date":754,"close":755},"2024-12-13",16.010000228881836,{"date":757,"close":758},"2024-12-20",15.449999809265137,{"date":760,"close":761},"2024-12-27",15.420000076293945,{"date":763,"close":764},"2025-01-03",15.399999618530273,{"date":766,"close":767},"2025-01-10",14.5,{"date":769,"close":770},"2025-01-17",15.880000114440918,{"date":772,"close":773},"2025-01-24",16.030000686645508,{"date":775,"close":776},"2025-01-31",16.31999969482422,{"date":778,"close":779},"2025-02-07",17.479999542236328,{"date":781,"close":782},"2025-02-14",17.579999923706055,{"date":784,"close":785},"2025-02-21",16.09000015258789,{"date":787,"close":788},"2025-02-28",18.350000381469727,{"date":790,"close":791},"2025-03-07",15.800000190734863,{"date":793,"close":794},"2025-03-14",14.869999885559082,{"date":796,"close":797},"2025-03-21",14.989999771118164,{"date":799,"close":800},"2025-03-28",15.710000038146973,{"date":802,"close":803},"2025-04-04",15.319999694824219,{"date":805,"close":806},"2025-04-11",16.440000534057617,{"date":808,"close":809},"2025-04-17",17.18000030517578,{"date":811,"close":812},"2025-04-25",17.3799991607666,{"date":814,"close":815},"2025-05-02",18.290000915527344,{"date":817,"close":818},"2025-05-09",20.920000076293945,{"date":820,"close":821},"2025-05-16",21.690000534057617,{"date":823,"close":824},"2025-05-23",22.020000457763672,{"date":826,"close":827},"2025-05-30",23.799999237060547,{"date":829,"close":830},"2025-06-06",23.049999237060547,{"date":832,"close":833},"2025-06-13",22.459999084472656,{"date":835,"close":836},"2025-06-20",22.479999542236328,{"date":838,"close":827},"2025-06-27",{"date":840,"close":841},"2025-07-03",22.979999542236328,{"date":843,"close":844},"2025-07-11",22.649999618530273,{"date":846,"close":847},"2025-07-15",22.799999237060547,{"date":849,"close":850},"2025-07-16",22.610000610351562,{"date":852,"close":841},"2025-07-17",{"date":854,"close":855},"2025-07-18",22.940000534057617,{"date":857,"close":858},"2025-07-21",22.809999465942383,{"date":860,"close":861},"2025-07-22",22.229999542236328,{"date":863,"close":864},"2025-07-23",22.440000534057617,{"date":866,"close":867},"2025-07-24",22.770000457763672,{"date":869,"close":870},"2025-07-25",22.860000610351562,{"date":872,"close":873},"2025-07-28",22.469999313354492,{"date":875,"close":876},"2025-07-29",22.510000228881836,{"date":878,"close":879},"2025-07-30",22.600000381469727,{"date":881,"close":882},"2025-07-31",22.8700008392334,{"date":884,"close":885},"2025-08-01",23.040000915527344,{"date":887,"close":888},"2025-08-04",22.520000457763672,{"date":890,"close":891},"2025-08-05",22.639999389648438,{"date":893,"close":894},"2025-08-06",24.5,{"date":896,"close":897},"2025-08-07",23.540000915527344,{"date":899,"close":900},"2025-08-08",23.75,{"date":902,"close":903},"2025-08-11",20.170000076293945,{"date":905,"close":906},"2025-08-12",20.190000534057617,{"date":908,"close":909},"2025-08-13",19.719999313354492,{"date":911,"close":912},"2025-08-14",19.18000030517578,{"date":914,"close":915},"2025-08-15",19.020000457763672,{"date":917,"close":918},"2025-08-18",19.1200008392334,{"date":920,"close":921},"2025-08-19",19.34000015258789,{"date":923,"close":924},"2025-08-20",19.5,{"date":926,"close":927},"2025-08-21",19.969999313354492,{"date":929,"close":930},"2025-08-22",20.1299991607666,{"date":932,"close":933},"2025-08-25",19.649999618530273,{"date":935,"close":936},"2025-08-26",19.770000457763672,{"date":938,"close":939},"2025-08-27",19.639999389648438,{"date":941,"close":942},"2025-08-28",19.110000610351562,{"date":944,"close":945},"2025-08-29",18.809999465942383,{"date":947,"close":948},"2025-09-02",19.030000686645508,{"date":950,"close":951},"2025-09-03",19.59000015258789,{"date":953,"close":954},"2025-09-04",19.469999313354492,{"date":956,"close":957},"2025-09-05",19.3799991607666,{"date":959,"close":960},"2025-09-08",19.579999923706055,{"date":962,"close":963},"2025-09-09",19.40999984741211,{"date":965,"close":966},"2025-09-10",19,{"date":968,"close":969},"2025-09-11",19.90999984741211,{"date":971,"close":972},"2025-09-12",19.65999984741211,{"date":974,"close":975},"2025-09-15",20.690000534057617,{"date":977,"close":978},"2025-09-16",20.959999084472656,{"date":980,"close":981},"2025-09-17",21.229999542236328,{"date":983,"close":984},"2025-09-18",21.459999084472656,{"date":986,"close":987},"2025-09-19",20.979999542236328,{"date":989,"close":990},"2025-09-22",21.81999969482422,{"date":992,"close":993},"2025-09-23",21.670000076293945,{"date":995,"close":996},"2025-09-24",22.209999084472656,{"date":998,"close":833},"2025-09-25",{"date":1000,"close":1001},"2025-09-26",22.920000076293945,{"date":1003,"close":1004},"2025-09-29",23.239999771118164,{"date":1006,"close":1007},"2025-09-30",23.5,{"date":1009,"close":1010},"2025-10-01",23.079999923706055,{"date":1012,"close":1001},"2025-10-02",{"date":1014,"close":1015},"2025-10-03",22.700000762939453,{"date":1017,"close":1018},"2025-10-06",22.75,{"date":1020,"close":821},"2025-10-07",{"date":1022,"close":1023},"2025-10-08",21.899999618530273,{"date":1025,"close":1026},"2025-10-09",21.510000228881836,{"date":1028,"close":1029},"2025-10-10",21.290000915527344,{"date":1031,"close":1032},"2025-10-13",21.149999618530273,{"date":1034,"close":1035},"2025-10-14",21.809999465942383,{"date":1037,"close":1038},"2025-10-15",21.979999542236328,{"date":1040,"close":1041},"2025-10-16",21.520000457763672,{"date":1043,"close":1044},"2025-10-17",21.639999389648438,{"date":1046,"close":1047},"2025-10-20",22.280000686645508,{"date":1049,"close":1050},"2025-10-21",23.100000381469727,{"date":1052,"close":1053},"2025-10-22",22.989999771118164,{"date":1055,"close":1056},"2025-10-23",23.200000762939453,{"date":1058,"close":1059},"2025-10-24",23.149999618530273,{"date":1061,"close":1062},"2025-10-27",22.760000228881836,{"date":1064,"close":1065},"2025-10-28",22.5,{"date":1067,"close":1068},"2025-10-29",21,{"date":1070,"close":1071},"2025-10-30",20.950000762939453,{"date":1073,"close":1074},"2025-10-31",19.420000076293945,{"date":1076,"close":1077},"2025-11-03",18.540000915527344,{"date":1079,"close":1080},"2025-11-04",18.549999237060547,{"date":1082,"close":1083},"2025-11-05",17.799999237060547,{"date":1085,"close":1086},"2025-11-06",17.809999465942383,{"date":1088,"close":1083},"2025-11-07",{"date":1090,"close":1091},"2025-11-10",20.079999923706055,{"date":1093,"close":1094},"2025-11-11",20.790000915527344,{"date":1096,"close":1097},"2025-11-12",21.15999984741211,{"date":1099,"close":1100},"2025-11-13",20.809999465942383,{"date":1102,"close":1103},"2025-11-14",20.860000610351562,{"date":1105,"close":1106},"2025-11-17",20.149999618530273,{"date":1108,"close":1109},"2025-11-18",20.770000457763672,{"date":1111,"close":1041},"2025-11-19",{"date":1113,"close":1114},"2025-11-20",19.81999969482422,{"date":1116,"close":1117},"2025-11-21",20.399999618530273,{"date":1119,"close":969},"2025-11-24",{"date":1121,"close":1122},"2025-11-25",20.5,{"date":1124,"close":1125},"2025-11-26",20.510000228881836,{"date":1127,"close":1128},"2025-11-28",20.579999923706055,{"date":1130,"close":1131},"2025-12-01",21.100000381469727,{"date":1133,"close":1134},"2025-12-02",21.709999084472656,{"date":1136,"close":1137},"2025-12-03",22.079999923706055,{"date":1139,"close":1140},"2025-12-04",22.690000534057617,{"date":1142,"close":1047},"2025-12-05",{"date":1144,"close":1145},"2025-12-08",21.770000457763672,{"date":1147,"close":1148},"2025-12-09",21.84000015258789,{"date":1150,"close":1151},"2025-12-10",22.360000610351562,{"date":1153,"close":1154},"2025-12-11",22.149999618530273,{"date":1156,"close":824},"2025-12-12",{"date":1158,"close":1159},"2025-12-15",22.84000015258789,{"date":1161,"close":1162},"2025-12-16",23.209999084472656,{"date":1164,"close":1165},"2025-12-17",23.329999923706055,{"date":1167,"close":1168},"2025-12-18",23.950000762939453,{"date":1170,"close":1171},"2025-12-19",23.84000015258789,{"date":1173,"close":1174},"2025-12-22",24.270000457763672,{"date":1176,"close":1177},"2025-12-23",24.3700008392334,{"date":1179,"close":1180},"2025-12-24",24.780000686645508,{"date":1182,"close":1183},"2025-12-26",24.829999923706055,{"date":1185,"close":1186},"2025-12-29",24.850000381469727,{"date":1188,"close":1189},"2025-12-30",24.610000610351562,{"date":1191,"close":1192},"2025-12-31",24.149999618530273,{"date":1194,"close":1195},"2026-01-02",23.309999465942383,{"date":1197,"close":1198},"2026-01-05",24.549999237060547,{"date":1200,"close":1201},"2026-01-06",24.8700008392334,{"date":1203,"close":1204},"2026-01-07",24.959999084472656,{"date":1206,"close":1207},"2026-01-08",24.700000762939453,{"date":1209,"close":1210},"2026-01-09",24.90999984741211,{"date":1212,"close":1204},"2026-01-12",{"date":1214,"close":1215},"2026-01-13",25.15999984741211,{"date":1217,"close":1218},"2026-01-14",25.139999389648438,{"date":1220,"close":1221},"2026-01-15",26.709999084472656,{"date":1223,"close":1224},"2026-01-16",26.079999923706055,{"date":1226,"close":1227},"2026-01-20",25.43000030517578,{"date":1229,"close":1230},"2026-01-21",27.229999542236328,{"date":1232,"close":1233},"2026-01-22",27.559999465942383,{"date":1235,"close":1236},"2026-01-23",27.040000915527344,{"date":1238,"close":1239},"2026-01-26",26.229999542236328,{"date":1241,"close":1242},"2026-01-27",26.020000457763672,{"date":1244,"close":1245},"2026-01-28",26.270000457763672,{"date":1247,"close":1248},"2026-01-29",26.610000610351562,{"date":1250,"close":1251},"2026-01-30",26.65999984741211,{"date":1253,"close":1254},"2026-02-02",27.18000030517578,{"date":1256,"close":1257},"2026-02-03",26.920000076293945,{"date":1259,"close":1260},"2026-02-04",26.56999969482422,{"date":1262,"close":1263},"2026-02-05",25.510000228881836,{"date":1265,"close":1266},"2026-02-06",26.1299991607666,{"date":1268,"close":1269},"2026-02-09",26.469999313354492,{"date":1271,"close":1272},"2026-02-10",26.90999984741211,{"date":1274,"close":1275},"2026-02-11",26.950000762939453,{"date":1277,"close":1278},"2026-02-12",27.299999237060547,{"date":1280,"close":1281},"2026-02-13",28.899999618530273,{"date":1283,"close":1284},"2026-02-17",30.1299991607666,{"date":1286,"close":1287},"2026-02-18",29.84000015258789,{"date":1289,"close":1290},"2026-02-19",31.110000610351562,{"date":1292,"close":1293},"2026-02-20",29.989999771118164,{"date":1295,"close":1296},"2026-02-23",33.040000915527344,{"date":1298,"close":1299},"2026-02-24",35.45000076293945,{"date":1301,"close":1302},"2026-02-25",34.68000030517578,{"date":1304,"close":1305},"2026-02-26",34.52000045776367,{"date":1307,"close":1308},"2026-02-27",36.2400016784668,{"date":1310,"close":1311},"2026-03-02",36.83000183105469,{"date":1313,"close":1314},"2026-03-03",37.02000045776367,{"date":1316,"close":1317},"2026-03-04",35.95000076293945,{"date":1319,"close":1320},"2026-03-05",35.939998626708984,{"date":1322,"close":1323},"2026-03-06",35.84000015258789,{"date":1325,"close":1326},"2026-03-09",36.220001220703125,{"date":1328,"close":1329},"2026-03-10",36.31999969482422,{"date":1331,"close":1332},"2026-03-11",36.86000061035156,{"date":1334,"close":1335},"2026-03-12",37.279998779296875,{"date":1337,"close":1338},"2026-03-13",37.61000061035156,{"date":1340,"close":1341},"2026-03-16",37.27000045776367,{"date":1343,"close":1344},"2026-03-17",39.5099983215332,{"date":1346,"close":1347},"2026-03-18",38.63999938964844,{"date":1349,"close":1350},"2026-03-19",38.29999923706055,{"date":1352,"close":1353},"2026-03-20",37.41999816894531,{"date":1355,"close":1356},"2026-03-23",39.58000183105469,{"date":1358,"close":1359},"2026-03-24",40.84000015258789,{"date":1361,"close":1362},"2026-03-25",41.61000061035156,{"date":1364,"close":1365},"2026-03-26",40.849998474121094,{"date":1367,"close":1368},"2026-03-27",40.90999984741211,{"date":1370,"close":1371},"2026-03-30",40.189998626708984,{"date":1373,"close":1374},"2026-03-31",40.68000030517578,{"date":1376,"close":1377},"2026-04-01",41.95000076293945,{"date":1379,"close":1380},"2026-04-02",41.7400016784668,{"date":1382,"close":1383},"2026-04-06",42.63999938964844,{"date":1385,"close":1386},"2026-04-07",41.40999984741211,{"date":1388,"close":1389},"2026-04-08",40.41999816894531,{"date":1391,"close":1392},"2026-04-09",40.2400016784668,{"date":1394,"close":1395},"2026-04-10",40.86000061035156,{"date":1397,"close":1398},"2026-04-13",39.88999938964844,{"date":1400,"close":1401},"2026-04-14",39.84000015258789,{"date":1403,"close":1404},"2026-04-15",40.130001068115234,{"date":1406,"close":1407},"2026-04-16",41.31999969482422,{"date":1409,"close":1377},"2026-04-17",{"date":1411,"close":1412},"2026-04-20",41.13999938964844,{"date":1414,"close":1415},"2026-04-21",40.15999984741211,{"date":1417,"close":1418},"2026-04-22",40.77000045776367,{"date":1420,"close":1421},"2026-04-23",39.59000015258789,{"date":1423,"close":1424},"2026-04-24",39.11000061035156,{"date":1426,"close":1427},"2026-04-27",39.81999969482422,{"date":1429,"close":1430},"2026-04-28",39.65999984741211,{"date":1432,"close":1433},"2026-04-29",40.349998474121094,{"date":1435,"close":1412},"2026-04-30",{"date":1437,"close":1438},"2026-05-01",40.93000030517578,{"date":1440,"close":1441},"2026-05-04",41.060001373291016,{"date":1443,"close":1444},"2026-05-05",45.09000015258789,{"date":1446,"close":1447},"2026-05-06",45,{"date":159,"close":1449},44.099998474121094,{"date":1451,"close":1452},"2026-05-08",44.75,{"date":209,"close":1454},49.5,{"date":147,"close":1456},50.209999084472656,{"date":1458,"close":1459},"2026-05-13",52.02000045776367,{"date":127,"close":1461},50.9900016784668,{"date":1463,"close":1464},"2026-05-15",49.099998474121094,{"date":135,"close":1466},49.45000076293945,{"date":1468,"close":1469},"2026-05-19",47.5099983215332,{"date":1471,"close":1472},"2026-05-20",47.43000030517578,{"date":1474,"close":1475},"2026-05-21",46.84000015258789,{"date":116,"close":1477},48.400001525878906,{"date":1479,"close":1480},"2026-05-26",48.95000076293945,{"date":1482,"close":1483},"2026-05-27",48.099998474121094,{"date":1485,"close":1486},"2026-05-28",47.58000183105469,{"date":1488,"close":1489},"2026-05-29",46.31999969482422,{"date":1491,"close":1492},"2026-06-01",49.38999938964844,{"date":1494,"close":1495},"2026-06-02",49.060001373291016,{"date":95,"close":1497},50.06999969482422,{"date":105,"close":1499},50.599998474121094,{"date":83,"close":1501},47.9900016784668,{"date":61,"close":1503},46.45000076293945,{"date":1505,"close":1506},"2026-06-09",46.380001068115234,{"date":74,"close":1472},{"date":1509,"close":1510},"2026-06-11",47.61000061035156,{"date":1512,"close":1513},"2026-06-12",46.150001525878906,{"date":46,"close":1515},44.79999923706055,{"date":1517,"close":1518},"2026-06-16",45.90999984741211,{"date":1520,"close":1521},"2026-06-17",46.5,{"date":1523,"close":1524},"2026-06-18",48.43000030517578,{"date":1526,"close":1527},"2026-06-22",49.33000183105469,{"date":1529,"close":1530},"2026-06-23",47.11000061035156,{"date":1532,"close":1533},"2026-06-24",47.849998474121094,{"date":1535,"close":1536},"2026-06-25",48.9900016784668,{"date":1538,"close":1539},"2026-06-26",49.88999938964844,{"date":1541,"close":1542},"2026-06-29",49.310001373291016,{"date":1544,"close":1545},"2026-06-30",49.900001525878906,{"date":1547,"close":1548},"2026-07-01",52.61000061035156,{"date":1550,"close":1551},"2026-07-02",52.33000183105469,{"date":1553,"close":1554},"2026-07-06",54.11000061035156,{"date":1556,"close":1557},"2026-07-07",55.68000030517578,{"date":1559,"close":1560},"2026-07-08",54.13999938964844,{"date":1562,"close":1563},"2026-07-09",54.68000030517578,{"date":1565,"close":1566},"2026-07-10",54.2400016784668,{"date":1568,"close":1569},"2026-07-13",53.869998931884766,{"date":1571,"close":1572},"2026-07-14",53.5099983215332,{"date":1574,"close":1575},"2026-07-15",44.52000045776367,{"date":207,"close":1577},44.06999969482422,{"count":208,"fetchedAt":1579,"source":202},"2026-07-17T21:04:45.377Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1581},"\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>",1784322285297]