[{"data":1,"prerenderedAt":1562},["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-PRDO":25,"$fcPpJQyTOONDEMxqht8OHn7iSv30vGqY6ltFTvbHXfWg":26,"ticker-mcap-PRDO":186,"ticker-profile-PRDO":196,"ticker-earnings-PRDO":210,"ticker-congress-PRDO":214,"i-lucide:info":1560},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1046568","PERDOCEO EDUCATION Corp","Services","PRDO",[34,50,59,70,74,80,86,93,98,104,109,118,127,137,148],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-05T00:00:00.000Z","0001193125-26-260072-0","4","GONZALES KENDA B","","D",7.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213135\u002F000119312526260072\u002F0001193125-26-260072-index.htm",9308,57466,67203.76,"M","2026-06-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001193125-26-260072-1",34.79,48158,323825.32,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:18.000Z","0001193125-26-239782-0","Wheat Alan Dupree","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849047\u002F000119312526239782\u002F0001193125-26-239782-index.htm",3987,42554,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":71,"filingId":72,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":64,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:16.000Z","0001193125-26-239780-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213135\u002F000119312526239780\u002F0001193125-26-239780-index.htm",{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":64,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:13.000Z","0001193125-26-239779-0","Skandera Hanna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2056015\u002F000119312526239779\u002F0001193125-26-239779-index.htm",10271,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":64,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:11.000Z","0001193125-26-239777-0","CHOOKASZIAN DENNIS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1120026\u002F000119312526239777\u002F0001193125-26-239777-index.htm",142570,{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":89,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:09.000Z","0001193125-26-239776-0","Chairman","Jackson Gregory L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450235\u002F000119312526239776\u002F0001193125-26-239776-index.htm",64949,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":64,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:08.000Z","0001193125-26-239775-0","HANSEN WILLIAM DEAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1265886\u002F000119312526239775\u002F0001193125-26-239775-index.htm",{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":64,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-05-26T22:00:06.000Z","0001193125-26-239774-0","Thornton Leslie T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348352\u002F000119312526239774\u002F0001193125-26-239774-index.htm",65148,{"cik":29,"filedAt":99,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":64,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001193125-26-239787-0","GROSS PATRICK W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184343\u002F000119312526239787\u002F0001193125-26-239787-index.htm",118957,{"cik":29,"filedAt":110,"filingId":111,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117,"intentLabel":48,"signalQuality":49},"2026-05-13T00:00:00.000Z","0001193125-26-222090-0",5.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184343\u002F000119312526222090\u002F0001193125-26-222090-index.htm",21129,118617,125928.84,"2026-05-12",{"cik":29,"filedAt":110,"filingId":119,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":113,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":55,"transactionDate":117,"intentLabel":124,"signalQuality":125,"insiderHistory":126},"0001193125-26-222090-1",34.98,3647,114970,127572.05999999998,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":110,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":55,"transactionDate":117,"intentLabel":124,"signalQuality":125,"insiderHistory":136},"0001193125-26-222091-0","Leeman Julia A.","SVP - Campus Operations",35.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2047690\u002F000119312526222091\u002F0001193125-26-222091-index.htm",11315,21924,401795.64999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":110,"filingId":138,"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":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":55,"transactionDate":146,"intentLabel":124,"signalQuality":125,"insiderHistory":147},"0001193125-26-222089-0","Peppers Michele A","Principal Accounting Officer",34.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638096\u002F000119312526222089\u002F0001193125-26-222089-index.htm",14000,35748,483000,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":55,"transactionDate":158,"intentLabel":159,"signalQuality":160,"insiderHistory":161},"2026-04-07T00:00:00.000Z","0001193125-26-145840-0","Jansen Greg E.","SVP, General Counsel",38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917970\u002F000119312526145840\u002F0001193125-26-145840-index.htm",30158,82970,1146004,"2026-04-06","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"SE","Sea Ltd",{"ticker":168,"issuerName":169},"APP","AppLovin Corp",{"ticker":171,"issuerName":172},"UBER","Uber Technologies, Inc",{"ticker":174,"issuerName":175},"DASH","DoorDash, Inc.",{"ticker":177,"issuerName":178},"NFLX","NETFLIX INC",{"ticker":180,"issuerName":181},"GOOGL","Alphabet Inc.",{"count":183,"fetchedAt":184,"source":185},15,"2026-07-28T05:11:40.432Z","sqlite",{"data":187,"meta":193},{"value":188,"quality":189,"closeDate":190,"ageDays":191,"sharesAsOf":192},1903667156.1509552,"fresh","2026-07-24",4,"2026-05-01",{"count":194,"fetchedAt":195,"source":185},1,"2026-07-28T05:11:40.433Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Todd S. Nelson","Education & Training Services",5690,"1998-01-29","US","IL","Schaumburg","https:\u002F\u002Fwww.perdoceoed.com",0.694,"26.66-38.5","2026-07-11T17:01:12.626Z",{"count":194,"fetchedAt":195,"source":185},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":194,"fetchedAt":195,"source":185},{"data":215,"meta":1558},{"congressTrades":216,"insiderTrades":217,"priceHistory":233,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":71,"filingId":72,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":64,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":64,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":64,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":89,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":64,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":64,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":64,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":99,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":64,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":110,"filingId":111,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117},{"cik":29,"filedAt":110,"filingId":119,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":113,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":55,"transactionDate":117},{"cik":29,"filedAt":110,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":55,"transactionDate":117},{"cik":29,"filedAt":110,"filingId":138,"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":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":55,"transactionDate":146},{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":55,"transactionDate":158},[234,237,240,243,246,249,252,255,258,261,264,267,269,272,275,278,281,283,286,289,292,295,298,301,304,306,309,312,315,318,321,323,326,329,332,335,338,341,344,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,619,622,625,628,630,633,636,639,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,720,723,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1262,1264,1266,1269,1272,1275,1278,1280,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1353,1356,1359,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1410,1413,1416,1418,1421,1424,1425,1427,1429,1432,1434,1437,1440,1442,1445,1447,1450,1453,1456,1458,1461,1463,1465,1468,1471,1474,1477,1480,1482,1485,1488,1490,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1535,1537,1539,1542,1544,1547,1550,1553,1556],{"date":235,"close":236},"2021-07-30",11.859999656677246,{"date":238,"close":239},"2021-08-06",11.619999885559082,{"date":241,"close":242},"2021-08-13",11.34000015258789,{"date":244,"close":245},"2021-08-20",10.850000381469727,{"date":247,"close":248},"2021-08-27",11.140000343322754,{"date":250,"close":251},"2021-09-03",10.859999656677246,{"date":253,"close":254},"2021-09-10",10.569999694824219,{"date":256,"close":257},"2021-09-17",10.609999656677246,{"date":259,"close":260},"2021-09-24",10.539999961853027,{"date":262,"close":263},"2021-10-01",10.84000015258789,{"date":265,"close":266},"2021-10-08",11.270000457763672,{"date":268,"close":251},"2021-10-15",{"date":270,"close":271},"2021-10-22",10.5600004196167,{"date":273,"close":274},"2021-10-29",10.619999885559082,{"date":276,"close":277},"2021-11-05",10.949999809265137,{"date":279,"close":280},"2021-11-12",10.390000343322754,{"date":282,"close":260},"2021-11-19",{"date":284,"close":285},"2021-11-26",10.239999771118164,{"date":287,"close":288},"2021-12-03",10.369999885559082,{"date":290,"close":291},"2021-12-10",11.510000228881836,{"date":293,"close":294},"2021-12-17",11.920000076293945,{"date":296,"close":297},"2021-12-23",11.600000381469727,{"date":299,"close":300},"2021-12-31",11.760000228881836,{"date":302,"close":303},"2022-01-07",12.079999923706055,{"date":305,"close":303},"2022-01-14",{"date":307,"close":308},"2022-01-21",11.050000190734863,{"date":310,"close":311},"2022-01-28",10.800000190734863,{"date":313,"close":314},"2022-02-04",10.670000076293945,{"date":316,"close":317},"2022-02-11",10.199999809265137,{"date":319,"close":320},"2022-02-18",10.210000038146973,{"date":322,"close":280},"2022-02-25",{"date":324,"close":325},"2022-03-04",10.75,{"date":327,"close":328},"2022-03-11",10.729999542236328,{"date":330,"close":331},"2022-03-18",11.359999656677246,{"date":333,"close":334},"2022-03-25",11.75,{"date":336,"close":337},"2022-04-01",11.670000076293945,{"date":339,"close":340},"2022-04-08",11.399999618530273,{"date":342,"close":343},"2022-04-14",11.65999984741211,{"date":345,"close":343},"2022-04-22",{"date":347,"close":348},"2022-04-29",11.180000305175781,{"date":350,"close":351},"2022-05-06",10.420000076293945,{"date":353,"close":354},"2022-05-13",10.020000457763672,{"date":356,"close":357},"2022-05-20",10.630000114440918,{"date":359,"close":308},"2022-05-27",{"date":361,"close":362},"2022-06-03",10.770000457763672,{"date":364,"close":365},"2022-06-10",10.34000015258789,{"date":367,"close":368},"2022-06-17",10.430000305175781,{"date":370,"close":371},"2022-06-24",11.420000076293945,{"date":373,"close":374},"2022-07-01",12.0600004196167,{"date":376,"close":377},"2022-07-08",11.960000038146973,{"date":379,"close":380},"2022-07-15",12.300000190734863,{"date":382,"close":383},"2022-07-22",12.979999542236328,{"date":385,"close":386},"2022-07-29",13.699999809265137,{"date":388,"close":389},"2022-08-05",13.029999732971191,{"date":391,"close":392},"2022-08-12",12.399999618530273,{"date":394,"close":395},"2022-08-19",12.739999771118164,{"date":397,"close":398},"2022-08-26",12.170000076293945,{"date":400,"close":401},"2022-09-02",11.260000228881836,{"date":403,"close":404},"2022-09-09",10.8100004196167,{"date":406,"close":407},"2022-09-16",10.699999809265137,{"date":409,"close":410},"2022-09-23",10.130000114440918,{"date":412,"close":413},"2022-09-30",10.300000190734863,{"date":415,"close":416},"2022-10-07",10.180000305175781,{"date":418,"close":419},"2022-10-14",10.380000114440918,{"date":421,"close":274},"2022-10-21",{"date":423,"close":424},"2022-10-28",11.680000305175781,{"date":426,"close":427},"2022-11-04",11.579999923706055,{"date":429,"close":430},"2022-11-11",14.380000114440918,{"date":432,"close":433},"2022-11-18",14.100000381469727,{"date":435,"close":436},"2022-11-25",14.149999618530273,{"date":438,"close":439},"2022-12-02",14.239999771118164,{"date":441,"close":442},"2022-12-09",13.9399995803833,{"date":444,"close":445},"2022-12-16",13.479999542236328,{"date":447,"close":448},"2022-12-23",14.079999923706055,{"date":450,"close":451},"2022-12-30",13.899999618530273,{"date":453,"close":454},"2023-01-06",14.470000267028809,{"date":456,"close":457},"2023-01-13",15.029999732971191,{"date":459,"close":460},"2023-01-20",14.170000076293945,{"date":462,"close":463},"2023-01-27",14.479999542236328,{"date":465,"close":466},"2023-02-03",15.619999885559082,{"date":468,"close":469},"2023-02-10",14.069999694824219,{"date":471,"close":472},"2023-02-17",14.420000076293945,{"date":474,"close":475},"2023-02-24",13.59000015258789,{"date":477,"close":478},"2023-03-03",13.630000114440918,{"date":480,"close":481},"2023-03-10",13.4399995803833,{"date":483,"close":484},"2023-03-17",13.020000457763672,{"date":486,"close":383},"2023-03-24",{"date":488,"close":489},"2023-03-31",13.430000305175781,{"date":491,"close":492},"2023-04-06",13.1899995803833,{"date":494,"close":495},"2023-04-14",13.550000190734863,{"date":497,"close":498},"2023-04-21",13.420000076293945,{"date":500,"close":383},"2023-04-28",{"date":502,"close":503},"2023-05-05",11.8100004196167,{"date":505,"close":506},"2023-05-12",11.90999984741211,{"date":508,"close":509},"2023-05-19",12.390000343322754,{"date":511,"close":512},"2023-05-26",11.930000305175781,{"date":514,"close":515},"2023-06-02",12.460000038146973,{"date":517,"close":518},"2023-06-09",12.380000114440918,{"date":520,"close":521},"2023-06-16",12.550000190734863,{"date":523,"close":524},"2023-06-23",12.180000305175781,{"date":526,"close":527},"2023-06-30",12.270000457763672,{"date":529,"close":530},"2023-07-07",12.420000076293945,{"date":532,"close":533},"2023-07-14",12.699999809265137,{"date":535,"close":484},"2023-07-21",{"date":537,"close":538},"2023-07-28",13.109999656677246,{"date":540,"close":541},"2023-08-04",15.930000305175781,{"date":543,"close":544},"2023-08-11",16.68000030517578,{"date":546,"close":547},"2023-08-18",16.010000228881836,{"date":549,"close":550},"2023-08-25",16.34000015258789,{"date":552,"close":553},"2023-09-01",17.389999389648438,{"date":555,"close":556},"2023-09-08",16.260000228881836,{"date":558,"close":559},"2023-09-15",16.43000030517578,{"date":561,"close":562},"2023-09-22",16.90999984741211,{"date":564,"close":565},"2023-09-29",17.100000381469727,{"date":567,"close":568},"2023-10-06",17.3700008392334,{"date":570,"close":571},"2023-10-13",17.459999084472656,{"date":573,"close":574},"2023-10-20",17.860000610351562,{"date":576,"close":577},"2023-10-27",17.90999984741211,{"date":579,"close":580},"2023-11-03",17.510000228881836,{"date":582,"close":583},"2023-11-10",17.209999084472656,{"date":585,"close":586},"2023-11-17",18.09000015258789,{"date":588,"close":589},"2023-11-24",17.530000686645508,{"date":591,"close":592},"2023-12-01",17.489999771118164,{"date":594,"close":595},"2023-12-08",18.389999389648438,{"date":597,"close":598},"2023-12-15",16.920000076293945,{"date":600,"close":601},"2023-12-22",17.68000030517578,{"date":603,"close":604},"2023-12-29",17.559999465942383,{"date":606,"close":607},"2024-01-05",17.190000534057617,{"date":609,"close":610},"2024-01-12",17.309999465942383,{"date":612,"close":604},"2024-01-19",{"date":614,"close":615},"2024-01-26",18.56999969482422,{"date":617,"close":618},"2024-02-02",18.010000228881836,{"date":620,"close":621},"2024-02-09",18.06999969482422,{"date":623,"close":624},"2024-02-16",17.520000457763672,{"date":626,"close":627},"2024-02-23",17.43000030517578,{"date":629,"close":589},"2024-03-01",{"date":631,"close":632},"2024-03-08",17.549999237060547,{"date":634,"close":635},"2024-03-15",17.649999618530273,{"date":637,"close":638},"2024-03-22",17.920000076293945,{"date":640,"close":604},"2024-03-28",{"date":642,"close":553},"2024-04-05",{"date":644,"close":645},"2024-04-12",17.110000610351562,{"date":647,"close":648},"2024-04-19",17.329999923706055,{"date":650,"close":651},"2024-04-26",18.860000610351562,{"date":653,"close":654},"2024-05-03",24.34000015258789,{"date":656,"close":657},"2024-05-10",23.760000228881836,{"date":659,"close":660},"2024-05-17",23.5,{"date":662,"close":663},"2024-05-24",23.34000015258789,{"date":665,"close":666},"2024-05-31",22.5,{"date":668,"close":669},"2024-06-07",21.639999389648438,{"date":671,"close":672},"2024-06-14",20.739999771118164,{"date":674,"close":675},"2024-06-21",20.8799991607666,{"date":677,"close":678},"2024-06-28",21.420000076293945,{"date":680,"close":681},"2024-07-05",21.360000610351562,{"date":683,"close":684},"2024-07-12",21.700000762939453,{"date":686,"close":687},"2024-07-19",23.459999084472656,{"date":689,"close":690},"2024-07-26",24.790000915527344,{"date":692,"close":693},"2024-08-02",23.969999313354492,{"date":695,"close":696},"2024-08-09",22.549999237060547,{"date":698,"close":699},"2024-08-16",22.84000015258789,{"date":701,"close":702},"2024-08-23",22.8799991607666,{"date":704,"close":705},"2024-08-30",22.440000534057617,{"date":707,"close":708},"2024-09-06",21.329999923706055,{"date":710,"close":711},"2024-09-13",22.170000076293945,{"date":713,"close":714},"2024-09-20",22.229999542236328,{"date":716,"close":711},"2024-09-27",{"date":718,"close":719},"2024-10-04",21.579999923706055,{"date":721,"close":722},"2024-10-11",21.09000015258789,{"date":724,"close":722},"2024-10-18",{"date":726,"close":727},"2024-10-25",21.170000076293945,{"date":729,"close":730},"2024-11-01",22.030000686645508,{"date":732,"close":733},"2024-11-08",24.93000030517578,{"date":735,"close":736},"2024-11-15",26.549999237060547,{"date":738,"close":739},"2024-11-22",27.329999923706055,{"date":741,"close":742},"2024-11-29",27.450000762939453,{"date":744,"close":745},"2024-12-06",26.8799991607666,{"date":747,"close":748},"2024-12-13",27.350000381469727,{"date":750,"close":751},"2024-12-20",26.1200008392334,{"date":753,"close":754},"2024-12-27",26.309999465942383,{"date":756,"close":757},"2025-01-03",26.059999465942383,{"date":759,"close":760},"2025-01-10",25.8700008392334,{"date":762,"close":763},"2025-01-17",27.670000076293945,{"date":765,"close":766},"2025-01-24",28.309999465942383,{"date":768,"close":769},"2025-01-31",28.780000686645508,{"date":771,"close":772},"2025-02-07",28.420000076293945,{"date":774,"close":775},"2025-02-14",28.459999084472656,{"date":777,"close":778},"2025-02-21",25.969999313354492,{"date":780,"close":781},"2025-02-28",25.600000381469727,{"date":783,"close":784},"2025-03-07",25.299999237060547,{"date":786,"close":787},"2025-03-14",24.600000381469727,{"date":789,"close":790},"2025-03-21",24.579999923706055,{"date":792,"close":793},"2025-03-28",25.43000030517578,{"date":795,"close":796},"2025-04-04",25.489999771118164,{"date":798,"close":799},"2025-04-11",25.81999969482422,{"date":801,"close":802},"2025-04-17",25.270000457763672,{"date":804,"close":805},"2025-04-25",24.920000076293945,{"date":807,"close":808},"2025-05-02",30.829999923706055,{"date":810,"close":811},"2025-05-09",31.059999465942383,{"date":813,"close":814},"2025-05-16",31.350000381469727,{"date":816,"close":817},"2025-05-23",31.030000686645508,{"date":819,"close":820},"2025-05-30",34.040000915527344,{"date":822,"close":823},"2025-06-06",33,{"date":825,"close":826},"2025-06-13",31.850000381469727,{"date":828,"close":829},"2025-06-20",32.18000030517578,{"date":831,"close":832},"2025-06-27",32.97999954223633,{"date":834,"close":835},"2025-07-03",32.02000045776367,{"date":837,"close":838},"2025-07-11",29.309999465942383,{"date":840,"close":841},"2025-07-18",29.649999618530273,{"date":843,"close":844},"2025-07-23",28.75,{"date":846,"close":847},"2025-07-24",28.530000686645508,{"date":849,"close":850},"2025-07-25",28.450000762939453,{"date":852,"close":853},"2025-07-28",28.389999389648438,{"date":855,"close":856},"2025-07-29",28.559999465942383,{"date":858,"close":859},"2025-07-30",28.649999618530273,{"date":861,"close":769},"2025-07-31",{"date":863,"close":864},"2025-08-01",29.700000762939453,{"date":866,"close":867},"2025-08-04",28.079999923706055,{"date":869,"close":838},"2025-08-05",{"date":871,"close":872},"2025-08-06",31.280000686645508,{"date":874,"close":875},"2025-08-07",30.860000610351562,{"date":877,"close":878},"2025-08-08",31.239999771118164,{"date":880,"close":881},"2025-08-11",30.90999984741211,{"date":883,"close":884},"2025-08-12",31.969999313354492,{"date":886,"close":887},"2025-08-13",32.09000015258789,{"date":889,"close":890},"2025-08-14",31.940000534057617,{"date":892,"close":893},"2025-08-15",31.790000915527344,{"date":895,"close":896},"2025-08-18",31.8700008392334,{"date":898,"close":899},"2025-08-19",32.47999954223633,{"date":901,"close":902},"2025-08-20",32.34000015258789,{"date":904,"close":905},"2025-08-21",32.790000915527344,{"date":907,"close":908},"2025-08-22",33.369998931884766,{"date":910,"close":911},"2025-08-25",33.060001373291016,{"date":913,"close":914},"2025-08-26",32.599998474121094,{"date":916,"close":917},"2025-08-27",32.849998474121094,{"date":919,"close":917},"2025-08-28",{"date":921,"close":922},"2025-08-29",32.7400016784668,{"date":924,"close":925},"2025-09-02",32.810001373291016,{"date":927,"close":928},"2025-09-03",32.900001525878906,{"date":930,"close":931},"2025-09-04",32.880001068115234,{"date":933,"close":934},"2025-09-05",32.91999816894531,{"date":936,"close":937},"2025-09-08",33.4900016784668,{"date":939,"close":940},"2025-09-09",33.349998474121094,{"date":942,"close":943},"2025-09-10",33.31999969482422,{"date":945,"close":946},"2025-09-11",34.77000045776367,{"date":948,"close":949},"2025-09-12",34.83000183105469,{"date":951,"close":952},"2025-09-15",34.95000076293945,{"date":954,"close":955},"2025-09-16",35.130001068115234,{"date":957,"close":958},"2025-09-17",35.31999969482422,{"date":960,"close":961},"2025-09-18",35.54999923706055,{"date":963,"close":964},"2025-09-19",34.939998626708984,{"date":966,"close":967},"2025-09-22",35.880001068115234,{"date":969,"close":970},"2025-09-23",35.68000030517578,{"date":972,"close":973},"2025-09-24",35.869998931884766,{"date":975,"close":976},"2025-09-25",36.58000183105469,{"date":978,"close":979},"2025-09-26",37,{"date":981,"close":982},"2025-09-29",37.529998779296875,{"date":984,"close":985},"2025-09-30",37.65999984741211,{"date":987,"close":988},"2025-10-01",37.16999816894531,{"date":990,"close":991},"2025-10-02",37.150001525878906,{"date":993,"close":994},"2025-10-03",36.599998474121094,{"date":996,"close":997},"2025-10-06",35.90999984741211,{"date":999,"close":1000},"2025-10-07",34.630001068115234,{"date":1002,"close":1003},"2025-10-08",35.099998474121094,{"date":1005,"close":1006},"2025-10-09",34.79999923706055,{"date":1008,"close":1009},"2025-10-10",34.619998931884766,{"date":1011,"close":141},"2025-10-13",{"date":1013,"close":1014},"2025-10-14",34.900001525878906,{"date":1016,"close":1017},"2025-10-15",35.09000015258789,{"date":1019,"close":1020},"2025-10-16",34.810001373291016,{"date":1022,"close":1023},"2025-10-17",35.11000061035156,{"date":1025,"close":1026},"2025-10-20",35.70000076293945,{"date":1028,"close":1029},"2025-10-21",36.43000030517578,{"date":1031,"close":1032},"2025-10-22",36.459999084472656,{"date":1034,"close":1035},"2025-10-23",36.83000183105469,{"date":1037,"close":1038},"2025-10-24",36.880001068115234,{"date":1040,"close":1041},"2025-10-27",37.029998779296875,{"date":1043,"close":1044},"2025-10-28",36.689998626708984,{"date":1046,"close":1047},"2025-10-29",34.63999938964844,{"date":1049,"close":1050},"2025-10-30",35.290000915527344,{"date":1052,"close":1053},"2025-10-31",31.760000228881836,{"date":1055,"close":1056},"2025-11-03",30.889999389648438,{"date":1058,"close":1059},"2025-11-04",31.010000228881836,{"date":1061,"close":1062},"2025-11-05",30.399999618530273,{"date":1064,"close":1065},"2025-11-06",29.790000915527344,{"date":1067,"close":1068},"2025-11-07",30.1299991607666,{"date":1070,"close":1071},"2025-11-10",30.690000534057617,{"date":1073,"close":1074},"2025-11-11",31.530000686645508,{"date":1076,"close":1077},"2025-11-12",31.290000915527344,{"date":1079,"close":1080},"2025-11-13",31.229999542236328,{"date":1082,"close":1083},"2025-11-14",31.1200008392334,{"date":1085,"close":1068},"2025-11-17",{"date":1087,"close":1088},"2025-11-18",29.639999389648438,{"date":1090,"close":1091},"2025-11-19",29.530000686645508,{"date":1093,"close":1094},"2025-11-20",29.170000076293945,{"date":1096,"close":1097},"2025-11-21",28.790000915527344,{"date":1099,"close":1100},"2025-11-24",27.40999984741211,{"date":1102,"close":1103},"2025-11-25",27.920000076293945,{"date":1105,"close":1106},"2025-11-26",27.950000762939453,{"date":1108,"close":1109},"2025-11-28",27.959999084472656,{"date":1111,"close":1112},"2025-12-01",27.829999923706055,{"date":1114,"close":1115},"2025-12-02",28.600000381469727,{"date":1117,"close":853},"2025-12-03",{"date":1119,"close":1120},"2025-12-04",28.520000457763672,{"date":1122,"close":1123},"2025-12-05",28.239999771118164,{"date":1125,"close":1126},"2025-12-08",28.229999542236328,{"date":1128,"close":1129},"2025-12-09",28.200000762939453,{"date":1131,"close":853},"2025-12-10",{"date":1133,"close":1134},"2025-12-11",28.709999084472656,{"date":1136,"close":1137},"2025-12-12",28.8700008392334,{"date":1139,"close":1140},"2025-12-15",29.06999969482422,{"date":1142,"close":1143},"2025-12-16",29.489999771118164,{"date":1145,"close":1137},"2025-12-17",{"date":1147,"close":1148},"2025-12-18",29.139999389648438,{"date":1150,"close":1151},"2025-12-19",29.31999969482422,{"date":1153,"close":1154},"2025-12-22",29.510000228881836,{"date":1156,"close":1157},"2025-12-23",29.729999542236328,{"date":1159,"close":1160},"2025-12-24",29.719999313354492,{"date":1162,"close":1163},"2025-12-26",29.770000457763672,{"date":1165,"close":1166},"2025-12-29",29.81999969482422,{"date":1168,"close":1169},"2025-12-30",29.84000015258789,{"date":1171,"close":1172},"2025-12-31",29.329999923706055,{"date":1174,"close":1175},"2026-01-02",29.100000381469727,{"date":1177,"close":1178},"2026-01-05",31.170000076293945,{"date":1180,"close":1181},"2026-01-06",31.579999923706055,{"date":1183,"close":1184},"2026-01-07",31.469999313354492,{"date":1186,"close":1187},"2026-01-08",32.13999938964844,{"date":1189,"close":1187},"2026-01-09",{"date":1191,"close":1192},"2026-01-12",31.979999542236328,{"date":1194,"close":1195},"2026-01-13",31.600000381469727,{"date":1197,"close":1198},"2026-01-14",30.969999313354492,{"date":1200,"close":1201},"2026-01-15",31.809999465942383,{"date":1203,"close":1204},"2026-01-16",31.56999969482422,{"date":1206,"close":1207},"2026-01-20",31.610000610351562,{"date":1209,"close":1210},"2026-01-21",32.400001525878906,{"date":1212,"close":1213},"2026-01-22",32.619998931884766,{"date":1215,"close":1216},"2026-01-23",32.04999923706055,{"date":1218,"close":1219},"2026-01-26",31.81999969482422,{"date":1221,"close":1222},"2026-01-27",31.649999618530273,{"date":1224,"close":893},"2026-01-28",{"date":1226,"close":1227},"2026-01-29",31.770000457763672,{"date":1229,"close":1230},"2026-01-30",32.029998779296875,{"date":1232,"close":1233},"2026-02-02",32.63999938964844,{"date":1235,"close":1236},"2026-02-03",31.25,{"date":1238,"close":1239},"2026-02-04",31.440000534057617,{"date":1241,"close":1242},"2026-02-05",31.65999984741211,{"date":1244,"close":1245},"2026-02-06",31.709999084472656,{"date":1247,"close":1248},"2026-02-09",31.31999969482422,{"date":1250,"close":1251},"2026-02-10",31.270000457763672,{"date":1253,"close":1254},"2026-02-11",30.469999313354492,{"date":1256,"close":1254},"2026-02-12",{"date":1258,"close":1259},"2026-02-13",31.43000030517578,{"date":1261,"close":893},"2026-02-17",{"date":1263,"close":890},"2026-02-18",{"date":1265,"close":1074},"2026-02-19",{"date":1267,"close":1268},"2026-02-20",32.84000015258789,{"date":1270,"close":1271},"2026-02-23",31.799999237060547,{"date":1273,"close":1274},"2026-02-24",32.560001373291016,{"date":1276,"close":1277},"2026-02-25",33.36000061035156,{"date":1279,"close":943},"2026-02-26",{"date":1281,"close":940},"2026-02-27",{"date":1283,"close":1284},"2026-03-02",33.40999984741211,{"date":1286,"close":1287},"2026-03-03",33.880001068115234,{"date":1289,"close":1290},"2026-03-04",34.2400016784668,{"date":1292,"close":1293},"2026-03-05",34.36000061035156,{"date":1295,"close":1296},"2026-03-06",34.40999984741211,{"date":1298,"close":1009},"2026-03-09",{"date":1300,"close":1301},"2026-03-10",34.220001220703125,{"date":1303,"close":1304},"2026-03-11",34.38999938964844,{"date":1306,"close":1307},"2026-03-12",34.959999084472656,{"date":1309,"close":1310},"2026-03-13",35.779998779296875,{"date":1312,"close":1313},"2026-03-16",34.66999816894531,{"date":1315,"close":1023},"2026-03-17",{"date":1317,"close":1318},"2026-03-18",34.279998779296875,{"date":1320,"close":1321},"2026-03-19",34.439998626708984,{"date":1323,"close":1324},"2026-03-20",34.560001373291016,{"date":1326,"close":1327},"2026-03-23",35.83000183105469,{"date":1329,"close":1330},"2026-03-24",36.61000061035156,{"date":1332,"close":1333},"2026-03-25",37.86000061035156,{"date":1335,"close":1336},"2026-03-26",37.88999938964844,{"date":1338,"close":1339},"2026-03-27",37.22999954223633,{"date":1341,"close":1342},"2026-03-30",37.18000030517578,{"date":1344,"close":1345},"2026-03-31",37.209999084472656,{"date":1347,"close":1348},"2026-04-01",37.7400016784668,{"date":1350,"close":982},"2026-04-02",{"date":158,"close":1352},37.95000076293945,{"date":1354,"close":1355},"2026-04-07",36.970001220703125,{"date":1357,"close":1358},"2026-04-08",36.709999084472656,{"date":1360,"close":1026},"2026-04-09",{"date":1362,"close":1363},"2026-04-10",35.380001068115234,{"date":1365,"close":1366},"2026-04-13",34.7599983215332,{"date":1368,"close":1369},"2026-04-14",35.029998779296875,{"date":1371,"close":1372},"2026-04-15",35.119998931884766,{"date":1374,"close":1375},"2026-04-16",35.470001220703125,{"date":1377,"close":1378},"2026-04-17",36.31999969482422,{"date":1380,"close":1381},"2026-04-20",36.40999984741211,{"date":1383,"close":1384},"2026-04-21",35.66999816894531,{"date":1386,"close":1387},"2026-04-22",36.11000061035156,{"date":1389,"close":1390},"2026-04-23",33.52000045776367,{"date":1392,"close":1393},"2026-04-24",32.349998474121094,{"date":1395,"close":1396},"2026-04-27",32.86000061035156,{"date":1398,"close":1399},"2026-04-28",33.81999969482422,{"date":1401,"close":1402},"2026-04-29",34.34000015258789,{"date":1404,"close":1405},"2026-04-30",33.939998626708984,{"date":192,"close":1407},33.63999938964844,{"date":1409,"close":1399},"2026-05-04",{"date":1411,"close":1412},"2026-05-05",34.75,{"date":1414,"close":1415},"2026-05-06",34.11000061035156,{"date":1417,"close":1321},"2026-05-07",{"date":1419,"close":1420},"2026-05-08",36.040000915527344,{"date":1422,"close":1423},"2026-05-11",35.630001068115234,{"date":117,"close":1372},{"date":146,"close":1426},34.91999816894531,{"date":1428,"close":1369},"2026-05-14",{"date":1430,"close":1431},"2026-05-15",34.0099983215332,{"date":1433,"close":1313},"2026-05-18",{"date":1435,"close":1436},"2026-05-19",33.88999938964844,{"date":1438,"close":1439},"2026-05-20",33.810001373291016,{"date":67,"close":1441},33.779998779296875,{"date":1443,"close":1444},"2026-05-22",33.97999954223633,{"date":1446,"close":1436},"2026-05-26",{"date":1448,"close":1449},"2026-05-27",33.540000915527344,{"date":1451,"close":1452},"2026-05-28",33.09000015258789,{"date":1454,"close":1455},"2026-05-29",32.380001068115234,{"date":1457,"close":1396},"2026-06-01",{"date":1459,"close":1460},"2026-06-02",33.2599983215332,{"date":1462,"close":1452},"2026-06-03",{"date":47,"close":1464},34.13999938964844,{"date":1466,"close":1467},"2026-06-05",34.27000045776367,{"date":1469,"close":1470},"2026-06-08",34.08000183105469,{"date":1472,"close":1473},"2026-06-09",34.33000183105469,{"date":1475,"close":1476},"2026-06-10",35.220001220703125,{"date":1478,"close":1479},"2026-06-11",35.310001373291016,{"date":1481,"close":820},"2026-06-12",{"date":1483,"close":1484},"2026-06-15",32.31999969482422,{"date":1486,"close":1487},"2026-06-16",32.15999984741211,{"date":1489,"close":1227},"2026-06-17",{"date":1491,"close":1230},"2026-06-18",{"date":1493,"close":1494},"2026-06-22",32.79999923706055,{"date":1496,"close":1497},"2026-06-23",32.720001220703125,{"date":1499,"close":1500},"2026-06-24",32.88999938964844,{"date":1502,"close":832},"2026-06-25",{"date":1504,"close":1505},"2026-06-26",33.33000183105469,{"date":1507,"close":1508},"2026-06-29",32.189998626708984,{"date":1510,"close":1511},"2026-06-30",32,{"date":1513,"close":1514},"2026-07-01",33.25,{"date":1516,"close":1517},"2026-07-02",34.43000030517578,{"date":1519,"close":1520},"2026-07-06",35,{"date":1522,"close":1523},"2026-07-07",35.15999984741211,{"date":1525,"close":1526},"2026-07-08",35.08000183105469,{"date":1528,"close":1423},"2026-07-09",{"date":1530,"close":1531},"2026-07-10",35.709999084472656,{"date":1533,"close":1534},"2026-07-13",36.54999923706055,{"date":1536,"close":1378},"2026-07-14",{"date":1538,"close":1393},"2026-07-15",{"date":1540,"close":1541},"2026-07-16",32.4900016784668,{"date":1543,"close":1242},"2026-07-17",{"date":1545,"close":1546},"2026-07-20",30.3799991607666,{"date":1548,"close":1549},"2026-07-21",30.510000228881836,{"date":1551,"close":1552},"2026-07-22",29.40999984741211,{"date":1554,"close":1555},"2026-07-23",30.84000015258789,{"date":190,"close":1557},30.360000610351562,{"count":194,"fetchedAt":1559,"source":185},"2026-07-28T05:11:40.442Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1561},"\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>",1785215500384]