[{"data":1,"prerenderedAt":1657},["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-LRN":25,"$fi_IrX2ztQn1AYVPMHm9CDBJhd3ksgviNJoH2dmGjhDc":26,"ticker-mcap-LRN":241,"ticker-profile-LRN":250,"ticker-earnings-LRN":264,"ticker-congress-LRN":268},{"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":237},{"identity":28,"transactions":33,"sectorSlug":217,"relatedTickers":218},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1157408","Stride, Inc.","Services","LRN",[34,48,57,63,70,75,83,87,94,99,104,112,118,124,129,134,143,154,161,167,173,182,189,195,200,206,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-11T00:00:00.000Z","0001936727-26-000008-0","4","Blackman Donna","CHIEF FINANCIAL OFFICER","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936727\u002F000193672726000008\u002F0001936727-26-000008-index.htm",18180,185619,"A","2026-08-07","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0001936727-26-000008-1",82.51,562,185057,46370.62,"F","2026-08-08","Tax withholding",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":54,"transactionDate":62,"intentLabel":56,"signalQuality":47},"0001936727-26-000008-2",1806,183251,149013.06,"2026-08-09",{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001298215-26-000008-0","McMullen Greerson Greene","EVP, GENERAL COUNSEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298215\u002F000129821526000008\u002F0001298215-26-000008-index.htm",9090,21734,{"cik":29,"filedAt":35,"filingId":71,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0001298215-26-000008-1",81,21653,6683.31,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":82,"intentLabel":46,"signalQuality":47},"0001207632-26-000002-0","KNOWLING ROBERT E JR","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207632\u002F000120763226000002\u002F0001207632-26-000002-index.htm",87249,93800,"2026-08-10",{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":82,"intentLabel":46,"signalQuality":47},"0001207632-26-000002-1",46741,140541,{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002002763-26-000008-0","Goldthwaite Todd","MANAGING DIRECTOR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002763\u002F000200276326000008\u002F0002002763-26-000008-index.htm",3636,104097,{"cik":29,"filedAt":35,"filingId":95,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0002002763-26-000008-1",124,103973,10231.24,{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":91,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":54,"transactionDate":62,"intentLabel":56,"signalQuality":47},"0002002763-26-000008-2",112,103861,9241.12,{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47},"2026-07-31T23:37:02.000Z","0001193125-26-329115-0","Shepherd Brian A.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1567675\u002F000119312526329115\u002F0001193125-26-329115-index.htm",1094,"2026-07-29",{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47},"2026-07-31T00:00:00.000Z","0001936727-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936727\u002F000193672726000006\u002F0001936727-26-000006-index.htm",77380,205627,{"cik":29,"filedAt":113,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":115,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":54,"transactionDate":111,"intentLabel":56,"signalQuality":47},"0001936727-26-000006-1",97.71,38188,167439,3731349.48,{"cik":29,"filedAt":113,"filingId":125,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47},"0002002763-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002763\u002F000200276326000006\u002F0002002763-26-000006-index.htm",11040,104546,{"cik":29,"filedAt":113,"filingId":130,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":126,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":54,"transactionDate":111,"intentLabel":56,"signalQuality":47},"0002002763-26-000006-1",4085,100461,399145.35,{"cik":29,"filedAt":135,"filingId":136,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":54,"transactionDate":142,"intentLabel":56,"signalQuality":47},"2026-03-17T00:00:00.000Z","0001298215-26-000006-0",84.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298215\u002F000129821526000006\u002F0001298215-26-000006-index.htm",363,12644,30622.68,"2026-03-15",{"cik":29,"filedAt":144,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":54,"transactionDate":153,"intentLabel":56,"signalQuality":47},"2026-02-20T00:00:00.000Z","0001443328-26-000004-0","Rhyu James Jeaho","CHIEF EXECUTIVE OFFICER",84.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443328\u002F000144332826000004\u002F0001443328-26-000004-index.htm",9282,734577,782008.5,"2026-02-18",{"cik":29,"filedAt":144,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":47},"0001443328-26-000004-1",1350,733227,"G","2026-02-19","Gift",{"cik":29,"filedAt":144,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":54,"transactionDate":153,"intentLabel":56,"signalQuality":47},"0001936727-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936727\u002F000193672726000004\u002F0001936727-26-000004-index.htm",2235,128247,188298.75,{"cik":29,"filedAt":144,"filingId":168,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":54,"transactionDate":153,"intentLabel":56,"signalQuality":47},"0002002763-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002763\u002F000200276326000004\u002F0002002763-26-000004-index.htm",354,93506,29824.5,{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":54,"transactionDate":181,"intentLabel":56,"signalQuality":47},"2026-02-10T00:00:00.000Z","0001443328-26-000002-0",87.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443328\u002F000144332826000002\u002F0001443328-26-000002-index.htm",1623,750386,142548.09,"2026-02-08",{"cik":29,"filedAt":174,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":177,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":54,"transactionDate":188,"intentLabel":56,"signalQuality":47},"0001443328-26-000002-1",87.51,6527,743859,571177.77,"2026-02-09",{"cik":29,"filedAt":174,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":54,"transactionDate":181,"intentLabel":56,"signalQuality":47},"0001936727-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936727\u002F000193672726000002\u002F0001936727-26-000002-index.htm",394,131591,34605.02,{"cik":29,"filedAt":174,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":191,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":54,"transactionDate":188,"intentLabel":56,"signalQuality":47},"0001936727-26-000002-1",1109,130482,97048.59000000001,{"cik":29,"filedAt":174,"filingId":201,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":54,"transactionDate":181,"intentLabel":56,"signalQuality":47},"0002002763-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002763\u002F000200276326000002\u002F0002002763-26-000002-index.htm",98,93948,8607.34,{"cik":29,"filedAt":174,"filingId":207,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":202,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":54,"transactionDate":188,"intentLabel":56,"signalQuality":47},"0002002763-26-000002-1",88,93860,7700.88,{"cik":29,"filedAt":174,"filingId":212,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":213,"shares":214,"sharesOwnedAfter":215,"totalValue":216,"transactionCode":54,"transactionDate":181,"intentLabel":56,"signalQuality":47},"0001298215-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298215\u002F000129821526000004\u002F0001298215-26-000004-index.htm",95,13007,8343.85,"services",[219,222,225,228,231,234],{"ticker":220,"issuerName":221},"SE","Sea Ltd",{"ticker":223,"issuerName":224},"APP","AppLovin Corp",{"ticker":226,"issuerName":227},"UBER","Uber Technologies, Inc",{"ticker":229,"issuerName":230},"GOOGL","Alphabet Inc.",{"ticker":232,"issuerName":233},"DASH","DoorDash, Inc.",{"ticker":235,"issuerName":236},"NFLX","NETFLIX INC",{"count":238,"fetchedAt":239,"source":240},27,"2026-08-12T03:09:07.083Z","sqlite",{"data":242,"meta":247},{"value":243,"quality":244,"closeDate":82,"ageDays":245,"sharesAsOf":246},3411768055.953064,"fresh",2,"2026-04-24",{"count":248,"fetchedAt":249,"source":240},1,"2026-08-12T03:09:07.085Z",{"data":251,"meta":263},{"ticker":32,"ceo":252,"industry":253,"fullTimeEmployees":254,"ipoDate":255,"country":256,"state":257,"city":258,"website":259,"exchangeShort":25,"marketCap":25,"beta":260,"range52w":261,"fetchedAt":262},"James J. Rhyu","Education & Training Services",8600,"2007-12-13","US","VA","Reston","https:\u002F\u002Fwww.stridelearning.com",0.099,"60.61-171.17","2026-07-30T07:01:04.989Z",{"count":248,"fetchedAt":249,"source":240},{"data":265,"meta":267},{"ticker":32,"points":266},[],{"count":248,"fetchedAt":249,"source":240},{"data":269,"meta":1655},{"congressTrades":270,"insiderTrades":271,"priceHistory":299,"ticker":32},[],[272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":54,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":71,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":82},{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":82},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":95,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":91,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":54,"transactionDate":62},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":111},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":111},{"cik":29,"filedAt":113,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":115,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":54,"transactionDate":111},{"cik":29,"filedAt":113,"filingId":125,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":111},{"cik":29,"filedAt":113,"filingId":130,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":126,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":54,"transactionDate":111},{"cik":29,"filedAt":135,"filingId":136,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":54,"transactionDate":142},{"cik":29,"filedAt":144,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":54,"transactionDate":153},{"cik":29,"filedAt":144,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":29,"filedAt":144,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":54,"transactionDate":153},{"cik":29,"filedAt":144,"filingId":168,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":54,"transactionDate":153},{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":54,"transactionDate":181},{"cik":29,"filedAt":174,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":177,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":54,"transactionDate":188},{"cik":29,"filedAt":174,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":54,"transactionDate":181},{"cik":29,"filedAt":174,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":191,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":54,"transactionDate":188},{"cik":29,"filedAt":174,"filingId":201,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":54,"transactionDate":181},{"cik":29,"filedAt":174,"filingId":207,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":202,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":54,"transactionDate":188},{"cik":29,"filedAt":174,"filingId":212,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":213,"shares":214,"sharesOwnedAfter":215,"totalValue":216,"transactionCode":54,"transactionDate":181},[300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,507,510,513,516,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,684,687,690,693,696,699,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1623,1626,1628,1631,1634,1635,1638,1641,1644,1647,1649,1652,1653],{"date":301,"close":302},"2021-08-13",35.619998931884766,{"date":304,"close":305},"2021-08-20",34.099998474121094,{"date":307,"close":308},"2021-08-27",34.40999984741211,{"date":310,"close":311},"2021-09-03",34.04999923706055,{"date":313,"close":314},"2021-09-10",33.45000076293945,{"date":316,"close":317},"2021-09-17",35.68000030517578,{"date":319,"close":320},"2021-09-24",36.02000045776367,{"date":322,"close":323},"2021-10-01",35.720001220703125,{"date":325,"close":326},"2021-10-08",36.95000076293945,{"date":328,"close":329},"2021-10-15",34.290000915527344,{"date":331,"close":332},"2021-10-22",33.369998931884766,{"date":334,"close":335},"2021-10-29",35.5,{"date":337,"close":338},"2021-11-05",36.209999084472656,{"date":340,"close":341},"2021-11-12",36.220001220703125,{"date":343,"close":344},"2021-11-19",37.099998474121094,{"date":346,"close":347},"2021-11-26",36.36000061035156,{"date":349,"close":350},"2021-12-03",32.599998474121094,{"date":352,"close":353},"2021-12-10",31.75,{"date":355,"close":356},"2021-12-17",31.84000015258789,{"date":358,"close":359},"2021-12-23",33.619998931884766,{"date":361,"close":362},"2021-12-31",33.33000183105469,{"date":364,"close":365},"2022-01-07",31.549999237060547,{"date":367,"close":368},"2022-01-14",30.25,{"date":370,"close":371},"2022-01-21",26.860000610351562,{"date":373,"close":374},"2022-01-28",34.439998626708984,{"date":376,"close":377},"2022-02-04",34.9900016784668,{"date":379,"close":380},"2022-02-11",33.84000015258789,{"date":382,"close":383},"2022-02-18",33.9900016784668,{"date":385,"close":386},"2022-02-25",34.720001220703125,{"date":388,"close":389},"2022-03-04",32.38999938964844,{"date":391,"close":392},"2022-03-11",32.290000915527344,{"date":394,"close":395},"2022-03-18",34.5099983215332,{"date":397,"close":398},"2022-03-25",36.68000030517578,{"date":400,"close":401},"2022-04-01",36.810001373291016,{"date":403,"close":404},"2022-04-08",34.459999084472656,{"date":406,"close":407},"2022-04-14",34.540000915527344,{"date":409,"close":410},"2022-04-22",36.849998474121094,{"date":412,"close":413},"2022-04-29",39.29999923706055,{"date":415,"close":416},"2022-05-06",37.5099983215332,{"date":418,"close":419},"2022-05-13",36.58000183105469,{"date":421,"close":326},"2022-05-20",{"date":423,"close":424},"2022-05-27",39.5,{"date":426,"close":427},"2022-06-03",39.849998474121094,{"date":429,"close":335},"2022-06-10",{"date":431,"close":432},"2022-06-17",35.18000030517578,{"date":434,"close":435},"2022-06-24",36.9900016784668,{"date":437,"close":438},"2022-07-01",41.31999969482422,{"date":440,"close":441},"2022-07-08",41.68000030517578,{"date":443,"close":444},"2022-07-15",41.7599983215332,{"date":446,"close":447},"2022-07-22",42.15999984741211,{"date":449,"close":450},"2022-07-29",44.68000030517578,{"date":452,"close":453},"2022-08-05",43.459999084472656,{"date":455,"close":456},"2022-08-12",35.959999084472656,{"date":458,"close":459},"2022-08-19",36.38999938964844,{"date":461,"close":462},"2022-08-26",37.83000183105469,{"date":464,"close":465},"2022-09-02",38.060001373291016,{"date":467,"close":468},"2022-09-09",39.209999084472656,{"date":470,"close":471},"2022-09-16",40.11000061035156,{"date":473,"close":474},"2022-09-23",41.0099983215332,{"date":476,"close":477},"2022-09-30",42.029998779296875,{"date":479,"close":480},"2022-10-07",43.810001373291016,{"date":482,"close":483},"2022-10-14",44.56999969482422,{"date":485,"close":486},"2022-10-21",46.560001373291016,{"date":488,"close":489},"2022-10-28",33.15999984741211,{"date":491,"close":492},"2022-11-04",34.0099983215332,{"date":494,"close":495},"2022-11-11",34,{"date":497,"close":498},"2022-11-18",35.650001525878906,{"date":500,"close":501},"2022-11-25",35.689998626708984,{"date":503,"close":308},"2022-12-02",{"date":505,"close":506},"2022-12-09",32.40999984741211,{"date":508,"close":509},"2022-12-16",32.650001525878906,{"date":511,"close":512},"2022-12-23",32.25,{"date":514,"close":515},"2022-12-30",31.280000686645508,{"date":517,"close":392},"2023-01-06",{"date":519,"close":520},"2023-01-13",33.060001373291016,{"date":522,"close":523},"2023-01-20",32.08000183105469,{"date":525,"close":526},"2023-01-27",41,{"date":528,"close":529},"2023-02-03",42.849998474121094,{"date":531,"close":532},"2023-02-10",41.599998474121094,{"date":534,"close":535},"2023-02-17",43.88999938964844,{"date":537,"close":538},"2023-02-24",43.369998931884766,{"date":540,"close":541},"2023-03-03",42.7599983215332,{"date":543,"close":544},"2023-03-10",40.09000015258789,{"date":546,"close":547},"2023-03-17",38.65999984741211,{"date":549,"close":550},"2023-03-24",38.68000030517578,{"date":552,"close":553},"2023-03-31",39.25,{"date":555,"close":556},"2023-04-06",37.88999938964844,{"date":558,"close":559},"2023-04-14",38.310001373291016,{"date":561,"close":562},"2023-04-21",37.79999923706055,{"date":564,"close":565},"2023-04-28",42.959999084472656,{"date":567,"close":568},"2023-05-05",41.18000030517578,{"date":570,"close":571},"2023-05-12",41.900001525878906,{"date":573,"close":574},"2023-05-19",41.75,{"date":576,"close":577},"2023-05-26",40.119998931884766,{"date":579,"close":580},"2023-06-02",41.88999938964844,{"date":582,"close":583},"2023-06-09",41.2599983215332,{"date":585,"close":586},"2023-06-16",39.79999923706055,{"date":588,"close":589},"2023-06-23",37.540000915527344,{"date":591,"close":592},"2023-06-30",37.22999954223633,{"date":594,"close":595},"2023-07-07",36.7400016784668,{"date":597,"close":598},"2023-07-14",37.29999923706055,{"date":600,"close":601},"2023-07-21",38,{"date":603,"close":604},"2023-07-28",38.63999938964844,{"date":606,"close":607},"2023-08-04",39.27000045776367,{"date":609,"close":610},"2023-08-11",39.59000015258789,{"date":612,"close":613},"2023-08-18",40.70000076293945,{"date":615,"close":616},"2023-08-25",41.119998931884766,{"date":618,"close":619},"2023-09-01",44.09000015258789,{"date":621,"close":622},"2023-09-08",44.11000061035156,{"date":624,"close":625},"2023-09-15",44.38999938964844,{"date":627,"close":628},"2023-09-22",45.0099983215332,{"date":630,"close":631},"2023-09-29",45.029998779296875,{"date":633,"close":634},"2023-10-06",45.099998474121094,{"date":636,"close":637},"2023-10-13",45.31999969482422,{"date":639,"close":640},"2023-10-20",44.599998474121094,{"date":642,"close":643},"2023-10-27",54.439998626708984,{"date":645,"close":646},"2023-11-03",55.869998931884766,{"date":648,"close":649},"2023-11-10",56,{"date":651,"close":652},"2023-11-17",57.13999938964844,{"date":654,"close":655},"2023-11-24",58.119998931884766,{"date":657,"close":658},"2023-12-01",61.09000015258789,{"date":660,"close":661},"2023-12-08",60.25,{"date":663,"close":664},"2023-12-15",60,{"date":666,"close":667},"2023-12-22",59.720001220703125,{"date":669,"close":670},"2023-12-29",59.369998931884766,{"date":672,"close":673},"2024-01-05",57.900001525878906,{"date":675,"close":676},"2024-01-12",58.52000045776367,{"date":678,"close":679},"2024-01-19",61.63999938964844,{"date":681,"close":661},"2024-01-26",{"date":683,"close":661},"2024-02-02",{"date":685,"close":686},"2024-02-09",62.54999923706055,{"date":688,"close":689},"2024-02-16",57.08000183105469,{"date":691,"close":692},"2024-02-23",57.45000076293945,{"date":694,"close":695},"2024-03-01",61.119998931884766,{"date":697,"close":698},"2024-03-08",61.18000030517578,{"date":700,"close":658},"2024-03-15",{"date":702,"close":703},"2024-03-22",63.68000030517578,{"date":705,"close":706},"2024-03-28",63.04999923706055,{"date":708,"close":709},"2024-04-05",61.630001068115234,{"date":711,"close":712},"2024-04-12",59.130001068115234,{"date":714,"close":715},"2024-04-19",56.529998779296875,{"date":717,"close":718},"2024-04-26",67.08000183105469,{"date":720,"close":721},"2024-05-03",69.81999969482422,{"date":723,"close":724},"2024-05-10",71.22000122070312,{"date":726,"close":727},"2024-05-17",70.20999908447266,{"date":729,"close":730},"2024-05-24",70.91000366210938,{"date":732,"close":733},"2024-05-31",68.66000366210938,{"date":735,"close":736},"2024-06-07",68.13999938964844,{"date":738,"close":739},"2024-06-14",67.70999908447266,{"date":741,"close":742},"2024-06-21",69.68000030517578,{"date":744,"close":745},"2024-06-28",70.5,{"date":747,"close":748},"2024-07-05",68.18000030517578,{"date":750,"close":751},"2024-07-12",68.58000183105469,{"date":753,"close":754},"2024-07-19",70.05000305175781,{"date":756,"close":757},"2024-07-26",73.36000061035156,{"date":759,"close":760},"2024-08-02",73.2699966430664,{"date":762,"close":763},"2024-08-09",81.98999786376953,{"date":765,"close":766},"2024-08-16",82.52999877929688,{"date":768,"close":769},"2024-08-23",81.5199966430664,{"date":771,"close":772},"2024-08-30",82.33999633789062,{"date":774,"close":775},"2024-09-06",79.48999786376953,{"date":777,"close":778},"2024-09-13",82.51000213623047,{"date":780,"close":781},"2024-09-20",85.02999877929688,{"date":783,"close":784},"2024-09-27",83.94999694824219,{"date":786,"close":787},"2024-10-04",80.16999816894531,{"date":789,"close":790},"2024-10-11",71.75,{"date":792,"close":793},"2024-10-18",64.5199966430664,{"date":795,"close":796},"2024-10-25",91.25,{"date":798,"close":799},"2024-11-01",93.37000274658203,{"date":801,"close":802},"2024-11-08",101.87999725341797,{"date":804,"close":805},"2024-11-15",100.33000183105469,{"date":807,"close":808},"2024-11-22",103.94999694824219,{"date":810,"close":811},"2024-11-29",106.87000274658203,{"date":813,"close":814},"2024-12-06",110.44000244140625,{"date":816,"close":817},"2024-12-13",106.22000122070312,{"date":819,"close":820},"2024-12-20",105.20999908447266,{"date":822,"close":823},"2024-12-27",104.97000122070312,{"date":825,"close":826},"2025-01-03",107.13999938964844,{"date":828,"close":829},"2025-01-10",111.12999725341797,{"date":831,"close":832},"2025-01-17",114.16000366210938,{"date":834,"close":835},"2025-01-24",119.37999725341797,{"date":837,"close":838},"2025-01-31",134.89999389648438,{"date":840,"close":841},"2025-02-07",142.27999877929688,{"date":843,"close":844},"2025-02-14",140.1999969482422,{"date":846,"close":847},"2025-02-21",134.24000549316406,{"date":849,"close":850},"2025-02-28",136.8000030517578,{"date":852,"close":853},"2025-03-07",123.22000122070312,{"date":855,"close":856},"2025-03-14",121.33999633789062,{"date":858,"close":859},"2025-03-21",121.95999908447266,{"date":861,"close":862},"2025-03-28",126.19999694824219,{"date":864,"close":865},"2025-04-04",125.01000213623047,{"date":867,"close":868},"2025-04-11",134.8000030517578,{"date":870,"close":871},"2025-04-17",135.86000061035156,{"date":873,"close":874},"2025-04-25",140.99000549316406,{"date":876,"close":877},"2025-05-02",159.5500030517578,{"date":879,"close":880},"2025-05-09",156.50999450683594,{"date":882,"close":883},"2025-05-16",154.5,{"date":885,"close":886},"2025-05-23",153,{"date":888,"close":889},"2025-05-30",151.38999938964844,{"date":891,"close":892},"2025-06-06",145.4600067138672,{"date":894,"close":895},"2025-06-13",143.25,{"date":897,"close":898},"2025-06-20",145.8699951171875,{"date":900,"close":901},"2025-06-27",145.6199951171875,{"date":903,"close":904},"2025-07-03",138.60000610351562,{"date":906,"close":907},"2025-07-11",134.49000549316406,{"date":909,"close":910},"2025-07-18",133.25999450683594,{"date":912,"close":913},"2025-07-25",129.94000244140625,{"date":915,"close":916},"2025-08-01",129.25999450683594,{"date":918,"close":919},"2025-08-08",149.4499969482422,{"date":921,"close":922},"2025-08-11",150.42999267578125,{"date":924,"close":925},"2025-08-12",157.3800048828125,{"date":927,"close":928},"2025-08-13",158.35000610351562,{"date":930,"close":931},"2025-08-14",157.0800018310547,{"date":933,"close":934},"2025-08-15",160.19000244140625,{"date":936,"close":937},"2025-08-18",162.6300048828125,{"date":939,"close":940},"2025-08-19",163.6199951171875,{"date":942,"close":943},"2025-08-20",163.3300018310547,{"date":945,"close":946},"2025-08-21",167.77000427246094,{"date":948,"close":949},"2025-08-22",165.1699981689453,{"date":951,"close":952},"2025-08-25",166.3699951171875,{"date":954,"close":955},"2025-08-26",169.7899932861328,{"date":957,"close":958},"2025-08-27",169.80999755859375,{"date":960,"close":961},"2025-08-28",165.66000366210938,{"date":963,"close":964},"2025-08-29",163.19000244140625,{"date":966,"close":967},"2025-09-02",161.75,{"date":969,"close":970},"2025-09-03",159.77999877929688,{"date":972,"close":973},"2025-09-04",162.24000549316406,{"date":975,"close":976},"2025-09-05",160.72999572753906,{"date":978,"close":979},"2025-09-08",164.4199981689453,{"date":981,"close":982},"2025-09-09",166.11000061035156,{"date":984,"close":985},"2025-09-10",158.02000427246094,{"date":987,"close":988},"2025-09-11",161.0800018310547,{"date":990,"close":991},"2025-09-12",158.36000061035156,{"date":993,"close":994},"2025-09-15",139.75999450683594,{"date":996,"close":997},"2025-09-16",139.30999755859375,{"date":999,"close":1000},"2025-09-17",138.5399932861328,{"date":1002,"close":1003},"2025-09-18",140.8699951171875,{"date":1005,"close":1006},"2025-09-19",141.7100067138672,{"date":1008,"close":1009},"2025-09-22",144.07000732421875,{"date":1011,"close":841},"2025-09-23",{"date":1013,"close":1014},"2025-09-24",144.61000061035156,{"date":1016,"close":1017},"2025-09-25",147.61000061035156,{"date":1019,"close":1020},"2025-09-26",148.36000061035156,{"date":1022,"close":1023},"2025-09-29",149.97000122070312,{"date":1025,"close":1026},"2025-09-30",148.94000244140625,{"date":1028,"close":1029},"2025-10-01",144.52999877929688,{"date":1031,"close":1032},"2025-10-02",145.24000549316406,{"date":1034,"close":1035},"2025-10-03",143.55999755859375,{"date":1037,"close":1038},"2025-10-06",140.64999389648438,{"date":1040,"close":1041},"2025-10-07",140,{"date":1043,"close":1044},"2025-10-08",144.8300018310547,{"date":1046,"close":1047},"2025-10-09",144.8000030517578,{"date":1049,"close":1050},"2025-10-10",144.57000732421875,{"date":1052,"close":1053},"2025-10-13",144.99000549316406,{"date":1055,"close":1056},"2025-10-14",146.39999389648438,{"date":1058,"close":1059},"2025-10-15",146.25,{"date":1061,"close":1062},"2025-10-16",140.67999267578125,{"date":1064,"close":1065},"2025-10-17",144.9499969482422,{"date":1067,"close":1068},"2025-10-20",145.58999633789062,{"date":1070,"close":1071},"2025-10-21",152.3300018310547,{"date":1073,"close":1074},"2025-10-22",152.50999450683594,{"date":1076,"close":1077},"2025-10-23",151.94000244140625,{"date":1079,"close":1080},"2025-10-24",152.11000061035156,{"date":1082,"close":1083},"2025-10-27",152.63999938964844,{"date":1085,"close":1086},"2025-10-28",153.52999877929688,{"date":1088,"close":754},"2025-10-29",{"date":1090,"close":1091},"2025-10-30",66.72000122070312,{"date":1093,"close":1094},"2025-10-31",68.04000091552734,{"date":1096,"close":1097},"2025-11-03",71.68000030517578,{"date":1099,"close":1100},"2025-11-04",71.06999969482422,{"date":1102,"close":1103},"2025-11-05",71.9000015258789,{"date":1105,"close":1106},"2025-11-06",70.62000274658203,{"date":1108,"close":1109},"2025-11-07",72.01000213623047,{"date":1111,"close":1112},"2025-11-10",65.19000244140625,{"date":1114,"close":1115},"2025-11-11",66.58999633789062,{"date":1117,"close":1118},"2025-11-12",65.61000061035156,{"date":1120,"close":1121},"2025-11-13",64.9800033569336,{"date":1123,"close":1124},"2025-11-14",64.0999984741211,{"date":1126,"close":1127},"2025-11-17",62.7400016784668,{"date":1129,"close":1130},"2025-11-18",64.56999969482422,{"date":1132,"close":1133},"2025-11-19",65.83000183105469,{"date":1135,"close":1136},"2025-11-20",65.76000213623047,{"date":1138,"close":1139},"2025-11-21",65.56999969482422,{"date":1141,"close":1142},"2025-11-24",63.16999816894531,{"date":1144,"close":1145},"2025-11-25",62.959999084472656,{"date":1147,"close":1148},"2025-11-26",63.79999923706055,{"date":1150,"close":1151},"2025-11-28",63.529998779296875,{"date":1153,"close":1154},"2025-12-01",62.619998931884766,{"date":1156,"close":1157},"2025-12-02",62.13999938964844,{"date":1159,"close":1160},"2025-12-03",61.209999084472656,{"date":1162,"close":1163},"2025-12-04",61.02000045776367,{"date":1165,"close":1166},"2025-12-05",62.68000030517578,{"date":1168,"close":1169},"2025-12-08",61.5099983215332,{"date":1171,"close":1172},"2025-12-09",61.959999084472656,{"date":1174,"close":1175},"2025-12-10",62.720001220703125,{"date":1177,"close":1178},"2025-12-11",63.40999984741211,{"date":1180,"close":1181},"2025-12-12",64.5,{"date":1183,"close":1184},"2025-12-15",63.90999984741211,{"date":1186,"close":1187},"2025-12-16",65.81999969482422,{"date":1189,"close":1190},"2025-12-17",66.13999938964844,{"date":1192,"close":1193},"2025-12-18",65.77999877929688,{"date":1195,"close":1196},"2025-12-19",66.08000183105469,{"date":1198,"close":1199},"2025-12-22",66.19999694824219,{"date":1201,"close":1202},"2025-12-23",65.44999694824219,{"date":1204,"close":1205},"2025-12-24",65.94999694824219,{"date":1207,"close":1208},"2025-12-26",66.20999908447266,{"date":1210,"close":1115},"2025-12-29",{"date":1212,"close":1213},"2025-12-30",65.51000213623047,{"date":1215,"close":1216},"2025-12-31",64.93000030517578,{"date":1218,"close":1219},"2026-01-02",64.61000061035156,{"date":1221,"close":1222},"2026-01-05",67.5999984741211,{"date":1224,"close":1225},"2026-01-06",68.33999633789062,{"date":1227,"close":1228},"2026-01-07",67.80000305175781,{"date":1230,"close":1231},"2026-01-08",69.2300033569336,{"date":1233,"close":1234},"2026-01-09",70.16000366210938,{"date":1236,"close":1237},"2026-01-12",68.9800033569336,{"date":1239,"close":1240},"2026-01-13",69.02999877929688,{"date":1242,"close":1243},"2026-01-14",70.37999725341797,{"date":1245,"close":1246},"2026-01-15",69.79000091552734,{"date":1248,"close":1249},"2026-01-16",69.70999908447266,{"date":1251,"close":1252},"2026-01-20",69.4000015258789,{"date":1254,"close":1255},"2026-01-21",71.61000061035156,{"date":1257,"close":1258},"2026-01-22",72.93000030517578,{"date":1260,"close":1261},"2026-01-23",73.26000213623047,{"date":1263,"close":1264},"2026-01-26",71.5999984741211,{"date":1266,"close":1267},"2026-01-27",72.43000030517578,{"date":1269,"close":1270},"2026-01-28",82.75,{"date":1272,"close":1273},"2026-01-29",84.04000091552734,{"date":1275,"close":1276},"2026-01-30",84.5999984741211,{"date":1278,"close":1279},"2026-02-02",86.55999755859375,{"date":1281,"close":1282},"2026-02-03",85.7699966430664,{"date":1284,"close":1285},"2026-02-04",86.44999694824219,{"date":1287,"close":1288},"2026-02-05",86.43000030517578,{"date":1290,"close":1291},"2026-02-06",87.83000183105469,{"date":188,"close":1293},87.51000213623047,{"date":1295,"close":1296},"2026-02-10",88.11000061035156,{"date":1298,"close":1299},"2026-02-11",85.87000274658203,{"date":1301,"close":1302},"2026-02-12",84.44999694824219,{"date":1304,"close":1305},"2026-02-13",84.88999938964844,{"date":1307,"close":1308},"2026-02-17",83.77999877929688,{"date":153,"close":148},{"date":159,"close":1311},82.94000244140625,{"date":1313,"close":1314},"2026-02-20",82.58000183105469,{"date":1316,"close":1317},"2026-02-23",80.88999938964844,{"date":1319,"close":1320},"2026-02-24",82.83999633789062,{"date":1322,"close":1323},"2026-02-25",84.22000122070312,{"date":1325,"close":1326},"2026-02-26",85.86000061035156,{"date":1328,"close":1329},"2026-02-27",84.37999725341797,{"date":1331,"close":1332},"2026-03-02",85.9800033569336,{"date":1334,"close":1335},"2026-03-03",86.6500015258789,{"date":1337,"close":1338},"2026-03-04",86.69000244140625,{"date":1340,"close":1341},"2026-03-05",86.31999969482422,{"date":1343,"close":1344},"2026-03-06",86.83000183105469,{"date":1346,"close":1347},"2026-03-09",85.30999755859375,{"date":1349,"close":1276},"2026-03-10",{"date":1351,"close":1352},"2026-03-11",85.23999786376953,{"date":1354,"close":1355},"2026-03-12",83.8499984741211,{"date":1357,"close":1358},"2026-03-13",84.36000061035156,{"date":1360,"close":1361},"2026-03-16",82.97000122070312,{"date":1363,"close":1364},"2026-03-17",87.08000183105469,{"date":1366,"close":1367},"2026-03-18",87.01000213623047,{"date":1369,"close":1370},"2026-03-19",87.41000366210938,{"date":1372,"close":1373},"2026-03-20",85.05999755859375,{"date":1375,"close":1376},"2026-03-23",87.33000183105469,{"date":1378,"close":1379},"2026-03-24",86.80999755859375,{"date":1381,"close":1382},"2026-03-25",88.5999984741211,{"date":1384,"close":1385},"2026-03-26",87.86000061035156,{"date":1387,"close":1388},"2026-03-27",85.61000061035156,{"date":1390,"close":1391},"2026-03-30",84.16999816894531,{"date":1393,"close":1394},"2026-03-31",88.16999816894531,{"date":1396,"close":1397},"2026-04-01",88.86000061035156,{"date":1399,"close":1400},"2026-04-02",89.63999938964844,{"date":1402,"close":1403},"2026-04-06",89.38999938964844,{"date":1405,"close":1406},"2026-04-07",88.94999694824219,{"date":1408,"close":1409},"2026-04-08",89.81999969482422,{"date":1411,"close":1412},"2026-04-09",90.37999725341797,{"date":1414,"close":1415},"2026-04-10",90.20999908447266,{"date":1417,"close":1418},"2026-04-13",91.87999725341797,{"date":1420,"close":1421},"2026-04-14",93.52999877929688,{"date":1423,"close":1424},"2026-04-15",94.01000213623047,{"date":1426,"close":1427},"2026-04-16",96.91999816894531,{"date":1429,"close":1430},"2026-04-17",98.44000244140625,{"date":1432,"close":1433},"2026-04-20",98.9800033569336,{"date":1435,"close":1436},"2026-04-21",98.11000061035156,{"date":1438,"close":1439},"2026-04-22",102.02999877929688,{"date":1441,"close":1442},"2026-04-23",98.36000061035156,{"date":246,"close":1444},98.12000274658203,{"date":1446,"close":1447},"2026-04-27",97.79000091552734,{"date":1449,"close":1450},"2026-04-28",92.58000183105469,{"date":1452,"close":1453},"2026-04-29",95.16000366210938,{"date":1455,"close":1456},"2026-04-30",97.16000366210938,{"date":1458,"close":1459},"2026-05-01",93.08000183105469,{"date":1461,"close":1462},"2026-05-04",92.26000213623047,{"date":1464,"close":1465},"2026-05-05",93.76000213623047,{"date":1467,"close":1468},"2026-05-06",93,{"date":1470,"close":1471},"2026-05-07",91.66000366210938,{"date":1473,"close":1474},"2026-05-08",87.93000030517578,{"date":1476,"close":1477},"2026-05-11",87.33999633789062,{"date":1479,"close":1480},"2026-05-12",87.41999816894531,{"date":1482,"close":1483},"2026-05-13",88.12999725341797,{"date":1485,"close":1486},"2026-05-14",88.4000015258789,{"date":1488,"close":1489},"2026-05-15",88.29000091552734,{"date":1491,"close":1409},"2026-05-18",{"date":1493,"close":1494},"2026-05-19",90.19000244140625,{"date":1496,"close":1497},"2026-05-20",89.05999755859375,{"date":1499,"close":1500},"2026-05-21",87.6500015258789,{"date":1502,"close":1503},"2026-05-22",88.62999725341797,{"date":1505,"close":1506},"2026-05-26",89.4800033569336,{"date":1508,"close":1509},"2026-05-27",90.9800033569336,{"date":1511,"close":1512},"2026-05-28",91.97000122070312,{"date":1514,"close":1515},"2026-05-29",92.37999725341797,{"date":1517,"close":1518},"2026-06-01",96.5,{"date":1520,"close":1521},"2026-06-02",97.91000366210938,{"date":1523,"close":1524},"2026-06-03",99.62999725341797,{"date":1526,"close":1527},"2026-06-04",101.98999786376953,{"date":1529,"close":1530},"2026-06-05",100.01000213623047,{"date":1532,"close":1533},"2026-06-08",96.7300033569336,{"date":1535,"close":1536},"2026-06-09",97.12999725341797,{"date":1538,"close":1539},"2026-06-10",99.83999633789062,{"date":1541,"close":1542},"2026-06-11",99.47000122070312,{"date":1544,"close":1545},"2026-06-12",97.70999908447266,{"date":1547,"close":1548},"2026-06-15",83.54000091552734,{"date":1550,"close":1551},"2026-06-16",83.36000061035156,{"date":1553,"close":1554},"2026-06-17",84.27999877929688,{"date":1556,"close":1557},"2026-06-18",82.80000305175781,{"date":1559,"close":1560},"2026-06-22",82.31999969482422,{"date":1562,"close":1563},"2026-06-23",82.9800033569336,{"date":1565,"close":1566},"2026-06-24",84.80999755859375,{"date":1568,"close":1569},"2026-06-25",86.11000061035156,{"date":1571,"close":1572},"2026-06-26",87.12000274658203,{"date":1574,"close":1575},"2026-06-29",86.3499984741211,{"date":1577,"close":1578},"2026-06-30",86.23999786376953,{"date":1580,"close":1581},"2026-07-01",88.56999969482422,{"date":1583,"close":1584},"2026-07-02",90.44000244140625,{"date":1586,"close":1587},"2026-07-06",90.27999877929688,{"date":1589,"close":1590},"2026-07-07",91.06999969482422,{"date":1592,"close":1593},"2026-07-08",89.87999725341797,{"date":1595,"close":1596},"2026-07-09",91.08999633789062,{"date":1598,"close":1599},"2026-07-10",91,{"date":1601,"close":1602},"2026-07-13",92.0199966430664,{"date":1604,"close":1605},"2026-07-14",86.87999725341797,{"date":1607,"close":1608},"2026-07-15",83.38999938964844,{"date":1610,"close":1611},"2026-07-16",87.62000274658203,{"date":1613,"close":1614},"2026-07-17",87.31999969482422,{"date":1616,"close":1617},"2026-07-20",85.63999938964844,{"date":1619,"close":1620},"2026-07-21",84.69000244140625,{"date":1622,"close":1323},"2026-07-22",{"date":1624,"close":1625},"2026-07-23",86.06999969482422,{"date":1627,"close":1605},"2026-07-24",{"date":1629,"close":1630},"2026-07-27",90.08000183105469,{"date":1632,"close":1633},"2026-07-28",95.87999725341797,{"date":111,"close":1545},{"date":1636,"close":1637},"2026-07-30",83.06999969482422,{"date":1639,"close":1640},"2026-07-31",80.29000091552734,{"date":1642,"close":1643},"2026-08-03",80.0999984741211,{"date":1645,"close":1646},"2026-08-04",80.44999694824219,{"date":1648,"close":1314},"2026-08-05",{"date":1650,"close":1651},"2026-08-06",80,{"date":45,"close":778},{"date":82,"close":1654},80.2300033569336,{"count":248,"fetchedAt":1656,"source":240},"2026-08-12T03:09:07.100Z",1786504146984]