[{"data":1,"prerenderedAt":1564},["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-UTI":25,"$fTEPZfmW76OlVpNzRWZwZ5oN9xePckCFmA8_i2hPSZ74":26,"ticker-mcap-UTI":200,"ticker-profile-UTI":209,"ticker-earnings-UTI":223,"ticker-congress-UTI":227,"i-lucide:info":1562},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1261654","UNIVERSAL TECHNICAL INSTITUTE INC","Services","UTI",[34,50,57,69,85,97,106,117,126,131,142,154,165],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-01T00:00:04.000Z","0001193125-26-291140-0","Grant Jerome Alan","Chief Executive Officer","D",41.1535,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723537\u002F000119312526291140\u002F0001193125-26-291140-index.htm",45539,384676,1874089.2365,"S","2026-06-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0001193125-26-291140-1",41.6294,48961,335715,2038217.0533999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"2026-06-25T00:42:20.000Z","0001193125-26-281531-0","Prehn Kevin","Concorde Division President",40,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002125\u002F000119312526281531\u002F0001193125-26-281531-index.htm",4545,27025,181800,"2026-06-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"formType":72,"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":73,"ownerTitle":74,"ownershipType":75,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":81,"intentLabel":47,"signalQuality":48,"insiderHistory":82},"2026-06-10T00:00:00.000Z","0001193125-26-266156-0","4","Coliseum Capital Management, LLC","","I",41.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409585\u002F000119312526266156\u002F0001193125-26-266156-index.htm",3000000,971440,124200000,"2026-06-08",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},85,"2026-03-17T00:00:00.000Z",{"cik":29,"filedAt":86,"filingId":87,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":96},"2026-06-08T00:00:00.000Z","0001193125-26-262683-0","Kline Christine","Senior Vice President and CAO",44.4218,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002128\u002F000119312526262683\u002F0001193125-26-262683-index.htm",3500,43006,155476.3,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":98,"formType":72,"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":99,"ownerTitle":74,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":103,"transactionDate":95,"intentLabel":104,"signalQuality":105},"0001193125-26-262674-0","LENNOX WILLIAM J JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597376\u002F000119312526262674\u002F0001193125-26-262674-index.htm",4600,118568,"G","Gift","non-discretionary",{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":105},"2026-05-28T00:25:00.000Z","0001193125-26-242450-0","Lorenz Tracy Kay","SVP and UTI Division President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973341\u002F000119312526242450\u002F0001193125-26-242450-index.htm",42243,87518,"A","2026-05-25","Stock award",{"cik":29,"filedAt":107,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":123,"transactionDate":124,"intentLabel":125,"signalQuality":105},"0001193125-26-242450-1",40.06,18720,68798,749923.2000000001,"F","2026-05-27","Tax withholding",{"cik":29,"filedAt":107,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":111,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":123,"transactionDate":124,"intentLabel":125,"signalQuality":105},"0001193125-26-242450-2",3353,65445,134321.18000000002,{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":74,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":45,"transactionDate":140,"intentLabel":47,"signalQuality":48,"insiderHistory":141},"2026-05-13T22:54:23.000Z","0001193125-26-222170-0","SRERE LINDA J",36.5867,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261654\u002F000119312526222170\u002F0001193125-26-222170-index.htm",15000,127564,548800.5,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":144,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48,"insiderHistory":153},"2026-03-31T00:00:00.000Z","0001193125-26-135052-0","Kevane Christopher E.","EVP and Chief Legal Officer",37.5461,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1486632\u002F000119312526135052\u002F0001193125-26-135052-index.htm",23654,83521,888115.4494,"2026-03-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":155,"filingId":156,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":74,"ownershipType":75,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":45,"transactionDate":163,"intentLabel":47,"signalQuality":48,"insiderHistory":164},"2026-03-18T00:00:00.000Z","0001193125-26-114544-0","Brochick George W.",36.5877,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807493\u002F000119312526114544\u002F0001193125-26-114544-index.htm",5000,27516,182938.5,"2026-03-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":166,"filingId":167,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":74,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":45,"transactionDate":174,"intentLabel":47,"signalQuality":48,"insiderHistory":175},"2026-03-09T00:00:00.000Z","0001193125-26-099155-0","Okinaka Shannon Lei",34.7414,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1631318\u002F000119312526099155\u002F0001193125-26-099155-index.htm",10000,19808,347414,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"SE","Sea Ltd",{"ticker":182,"issuerName":183},"APP","AppLovin Corp",{"ticker":185,"issuerName":186},"UBER","Uber Technologies, Inc",{"ticker":188,"issuerName":189},"GOOGL","Alphabet Inc.",{"ticker":191,"issuerName":192},"DASH","DoorDash, Inc.",{"ticker":194,"issuerName":195},"NFLX","NETFLIX INC",{"count":197,"fetchedAt":198,"source":199},13,"2026-07-31T09:16:35.550Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},2205758998.4753,"fresh","2026-07-30",1,"2026-05-01",{"count":205,"fetchedAt":208,"source":199},"2026-07-31T09:16:35.551Z",{"data":210,"meta":222},{"ticker":32,"ceo":211,"industry":212,"fullTimeEmployees":213,"ipoDate":214,"country":215,"state":216,"city":217,"website":218,"exchangeShort":25,"marketCap":25,"beta":219,"range52w":220,"fetchedAt":221},"Jerome A. Grant","Education & Training Services",3700,"2003-12-18","US","AZ","Phoenix","https:\u002F\u002Fwww.uti.edu",1.249,"21.29-45.74","2026-06-12T05:00:41.506Z",{"count":205,"fetchedAt":208,"source":199},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":205,"fetchedAt":208,"source":199},{"data":228,"meta":1560},{"congressTrades":229,"insiderTrades":230,"priceHistory":244,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":70,"filingId":71,"formType":72,"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":73,"ownerTitle":74,"ownershipType":75,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":98,"formType":72,"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":99,"ownerTitle":74,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":103,"transactionDate":95},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":123,"transactionDate":124},{"cik":29,"filedAt":107,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":111,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":123,"transactionDate":124},{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":74,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":45,"transactionDate":140},{"cik":29,"filedAt":143,"filingId":144,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":155,"filingId":156,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":74,"ownershipType":75,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":45,"transactionDate":163},{"cik":29,"filedAt":166,"filingId":167,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":74,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":45,"transactionDate":174},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,286,289,292,295,298,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,386,389,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,441,443,446,448,450,453,456,458,461,463,466,469,472,474,476,479,482,484,487,490,493,496,498,500,503,506,509,512,515,518,520,523,526,529,532,534,537,540,542,545,548,551,553,555,558,561,564,566,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,885,888,891,894,897,900,902,905,908,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1146,1149,1151,1154,1157,1160,1162,1165,1168,1171,1174,1176,1178,1181,1183,1186,1189,1191,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1236,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1397,1400,1403,1405,1408,1410,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1461,1463,1466,1468,1471,1474,1477,1480,1483,1486,1488,1490,1493,1495,1498,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559],{"date":246,"close":247},"2021-08-06",7.010000228881836,{"date":249,"close":250},"2021-08-13",6.800000190734863,{"date":252,"close":253},"2021-08-20",6.46999979019165,{"date":255,"close":256},"2021-08-27",6.949999809265137,{"date":258,"close":259},"2021-09-03",7.019999980926514,{"date":261,"close":262},"2021-09-10",6.809999942779541,{"date":264,"close":265},"2021-09-17",6.619999885559082,{"date":267,"close":268},"2021-09-24",6.760000228881836,{"date":270,"close":271},"2021-10-01",6.96999979019165,{"date":273,"close":274},"2021-10-08",7,{"date":276,"close":277},"2021-10-15",6.730000019073486,{"date":279,"close":280},"2021-10-22",6.71999979019165,{"date":282,"close":283},"2021-10-29",7.039999961853027,{"date":285,"close":283},"2021-11-05",{"date":287,"close":288},"2021-11-12",7.619999885559082,{"date":290,"close":291},"2021-11-19",8.5,{"date":293,"close":294},"2021-11-26",8.140000343322754,{"date":296,"close":297},"2021-12-03",8.050000190734863,{"date":299,"close":294},"2021-12-10",{"date":301,"close":302},"2021-12-17",7.760000228881836,{"date":304,"close":305},"2021-12-23",7.71999979019165,{"date":307,"close":308},"2021-12-31",7.820000171661377,{"date":310,"close":311},"2022-01-07",7.75,{"date":313,"close":314},"2022-01-14",7.210000038146973,{"date":316,"close":317},"2022-01-21",7.150000095367432,{"date":319,"close":320},"2022-01-28",7.260000228881836,{"date":322,"close":323},"2022-02-04",7.630000114440918,{"date":325,"close":326},"2022-02-11",8.899999618530273,{"date":328,"close":329},"2022-02-18",8.630000114440918,{"date":331,"close":332},"2022-02-25",8.460000038146973,{"date":334,"close":335},"2022-03-04",8.800000190734863,{"date":337,"close":338},"2022-03-11",8.289999961853027,{"date":340,"close":341},"2022-03-18",8.680000305175781,{"date":343,"close":344},"2022-03-25",8.699999809265137,{"date":346,"close":347},"2022-04-01",8.979999542236328,{"date":349,"close":350},"2022-04-08",8.4399995803833,{"date":352,"close":353},"2022-04-14",9.569999694824219,{"date":355,"close":356},"2022-04-22",10.119999885559082,{"date":358,"close":359},"2022-04-29",10.359999656677246,{"date":361,"close":362},"2022-05-06",8.859999656677246,{"date":364,"close":365},"2022-05-13",8.760000228881836,{"date":367,"close":368},"2022-05-20",8.319999694824219,{"date":370,"close":371},"2022-05-27",9.170000076293945,{"date":373,"close":374},"2022-06-03",9.199999809265137,{"date":376,"close":377},"2022-06-10",8.229999542236328,{"date":379,"close":380},"2022-06-17",7.78000020980835,{"date":382,"close":383},"2022-06-24",6.880000114440918,{"date":385,"close":320},"2022-07-01",{"date":387,"close":388},"2022-07-08",7.409999847412109,{"date":390,"close":302},"2022-07-15",{"date":392,"close":393},"2022-07-22",7.739999771118164,{"date":395,"close":396},"2022-07-29",8.039999961853027,{"date":398,"close":399},"2022-08-05",6.920000076293945,{"date":401,"close":402},"2022-08-12",6.829999923706055,{"date":404,"close":405},"2022-08-19",7.320000171661377,{"date":407,"close":408},"2022-08-26",6.840000152587891,{"date":410,"close":268},"2022-09-02",{"date":412,"close":413},"2022-09-09",6.940000057220459,{"date":415,"close":416},"2022-09-16",6.440000057220459,{"date":418,"close":419},"2022-09-23",5.590000152587891,{"date":421,"close":422},"2022-09-30",5.440000057220459,{"date":424,"close":425},"2022-10-07",5.599999904632568,{"date":427,"close":428},"2022-10-14",5.78000020980835,{"date":430,"close":431},"2022-10-21",6.010000228881836,{"date":433,"close":434},"2022-10-28",6.900000095367432,{"date":436,"close":437},"2022-11-04",6.860000133514404,{"date":439,"close":440},"2022-11-11",7.420000076293945,{"date":442,"close":440},"2022-11-18",{"date":444,"close":445},"2022-11-25",7.28000020980835,{"date":447,"close":405},"2022-12-02",{"date":449,"close":317},"2022-12-09",{"date":451,"close":452},"2022-12-16",6.510000228881836,{"date":454,"close":455},"2022-12-23",6.150000095367432,{"date":457,"close":280},"2022-12-30",{"date":459,"close":460},"2023-01-06",6.710000038146973,{"date":462,"close":259},"2023-01-13",{"date":464,"close":465},"2023-01-20",7.190000057220459,{"date":467,"close":468},"2023-01-27",7.550000190734863,{"date":470,"close":471},"2023-02-03",7.679999828338623,{"date":473,"close":440},"2023-02-10",{"date":475,"close":471},"2023-02-17",{"date":477,"close":478},"2023-02-24",7.389999866485596,{"date":480,"close":481},"2023-03-03",7.369999885559082,{"date":483,"close":268},"2023-03-10",{"date":485,"close":486},"2023-03-17",6.559999942779541,{"date":488,"close":489},"2023-03-24",6.670000076293945,{"date":491,"close":492},"2023-03-31",7.380000114440918,{"date":494,"close":495},"2023-04-06",7.199999809265137,{"date":497,"close":388},"2023-04-14",{"date":499,"close":434},"2023-04-21",{"date":501,"close":502},"2023-04-28",7.059999942779541,{"date":504,"close":505},"2023-05-05",6.170000076293945,{"date":507,"close":508},"2023-05-12",5.840000152587891,{"date":510,"close":511},"2023-05-19",6.380000114440918,{"date":513,"close":514},"2023-05-26",6.429999828338623,{"date":516,"close":517},"2023-06-02",6.539999961853027,{"date":519,"close":262},"2023-06-09",{"date":521,"close":522},"2023-06-16",6.420000076293945,{"date":524,"close":525},"2023-06-23",6.75,{"date":527,"close":528},"2023-06-30",6.909999847412109,{"date":530,"close":531},"2023-07-07",6.889999866485596,{"date":533,"close":531},"2023-07-14",{"date":535,"close":536},"2023-07-21",7.159999847412109,{"date":538,"close":539},"2023-07-28",7.119999885559082,{"date":541,"close":492},"2023-08-04",{"date":543,"close":544},"2023-08-11",8.449999809265137,{"date":546,"close":547},"2023-08-18",7.940000057220459,{"date":549,"close":550},"2023-08-25",7.889999866485596,{"date":552,"close":396},"2023-09-01",{"date":554,"close":350},"2023-09-08",{"date":556,"close":557},"2023-09-15",8.470000267028809,{"date":559,"close":560},"2023-09-22",8.350000381469727,{"date":562,"close":563},"2023-09-29",8.380000114440918,{"date":565,"close":557},"2023-10-06",{"date":567,"close":563},"2023-10-13",{"date":569,"close":570},"2023-10-20",7.980000019073486,{"date":572,"close":573},"2023-10-27",8.40999984741211,{"date":575,"close":576},"2023-11-03",9.079999923706055,{"date":578,"close":579},"2023-11-10",9.550000190734863,{"date":581,"close":582},"2023-11-17",11.449999809265137,{"date":584,"close":585},"2023-11-24",11.510000228881836,{"date":587,"close":588},"2023-12-01",11.9399995803833,{"date":590,"close":591},"2023-12-08",11.880000114440918,{"date":593,"close":594},"2023-12-15",11.020000457763672,{"date":596,"close":597},"2023-12-22",11.930000305175781,{"date":599,"close":600},"2023-12-29",12.520000457763672,{"date":602,"close":603},"2024-01-05",12.859999656677246,{"date":605,"close":606},"2024-01-12",13.050000190734863,{"date":608,"close":609},"2024-01-19",13.949999809265137,{"date":611,"close":612},"2024-01-26",15.1899995803833,{"date":614,"close":615},"2024-02-02",14.399999618530273,{"date":617,"close":618},"2024-02-09",15.800000190734863,{"date":620,"close":621},"2024-02-16",14.65999984741211,{"date":623,"close":624},"2024-02-23",15.109999656677246,{"date":626,"close":627},"2024-03-01",15.029999732971191,{"date":629,"close":630},"2024-03-08",14.520000457763672,{"date":632,"close":630},"2024-03-15",{"date":634,"close":635},"2024-03-22",15.100000381469727,{"date":637,"close":638},"2024-03-28",15.9399995803833,{"date":640,"close":641},"2024-04-05",14.779999732971191,{"date":643,"close":644},"2024-04-12",14.960000038146973,{"date":646,"close":647},"2024-04-19",14.579999923706055,{"date":649,"close":650},"2024-04-26",15.199999809265137,{"date":652,"close":653},"2024-05-03",15.609999656677246,{"date":655,"close":656},"2024-05-10",15.020000457763672,{"date":658,"close":659},"2024-05-17",14.979999542236328,{"date":661,"close":662},"2024-05-24",15.350000381469727,{"date":664,"close":665},"2024-05-31",15.8100004196167,{"date":667,"close":668},"2024-06-07",14.40999984741211,{"date":670,"close":671},"2024-06-14",13.84000015258789,{"date":673,"close":674},"2024-06-21",14.149999618530273,{"date":676,"close":677},"2024-06-28",15.729999542236328,{"date":679,"close":680},"2024-07-05",16.399999618530273,{"date":682,"close":683},"2024-07-12",16.43000030517578,{"date":685,"close":686},"2024-07-19",18.25,{"date":688,"close":689},"2024-07-26",19.43000030517578,{"date":691,"close":692},"2024-08-02",17.84000015258789,{"date":694,"close":695},"2024-08-09",17.059999465942383,{"date":697,"close":698},"2024-08-16",17.450000762939453,{"date":700,"close":701},"2024-08-23",17.329999923706055,{"date":703,"close":698},"2024-08-30",{"date":705,"close":706},"2024-09-06",15.829999923706055,{"date":708,"close":709},"2024-09-13",16.760000228881836,{"date":711,"close":712},"2024-09-20",16.459999084472656,{"date":714,"close":715},"2024-09-27",16.15999984741211,{"date":717,"close":718},"2024-10-04",15.40999984741211,{"date":720,"close":721},"2024-10-11",15.869999885559082,{"date":723,"close":724},"2024-10-18",16.25,{"date":726,"close":727},"2024-10-25",16.639999389648438,{"date":729,"close":730},"2024-11-01",16.549999237060547,{"date":732,"close":733},"2024-11-08",20.299999237060547,{"date":735,"close":736},"2024-11-15",19.610000610351562,{"date":738,"close":739},"2024-11-22",25.3799991607666,{"date":741,"close":742},"2024-11-29",25.8700008392334,{"date":744,"close":745},"2024-12-06",25.6200008392334,{"date":747,"close":748},"2024-12-13",25.770000457763672,{"date":750,"close":751},"2024-12-20",25.290000915527344,{"date":753,"close":754},"2024-12-27",25.959999084472656,{"date":756,"close":757},"2025-01-03",26.200000762939453,{"date":759,"close":760},"2025-01-10",24.770000457763672,{"date":762,"close":763},"2025-01-17",26.579999923706055,{"date":765,"close":766},"2025-01-24",26.459999084472656,{"date":768,"close":769},"2025-01-31",27.43000030517578,{"date":771,"close":772},"2025-02-07",29.649999618530273,{"date":774,"close":775},"2025-02-14",28.389999389648438,{"date":777,"close":778},"2025-02-21",26.5,{"date":780,"close":781},"2025-02-28",28.239999771118164,{"date":783,"close":757},"2025-03-07",{"date":785,"close":786},"2025-03-14",26.889999389648438,{"date":788,"close":789},"2025-03-21",26.469999313354492,{"date":791,"close":792},"2025-03-28",25.360000610351562,{"date":794,"close":795},"2025-04-04",25.25,{"date":797,"close":798},"2025-04-11",26.780000686645508,{"date":800,"close":801},"2025-04-17",27.34000015258789,{"date":803,"close":804},"2025-04-25",27.989999771118164,{"date":806,"close":807},"2025-05-02",29.489999771118164,{"date":809,"close":810},"2025-05-09",34.33000183105469,{"date":812,"close":813},"2025-05-16",34.619998931884766,{"date":815,"close":816},"2025-05-23",34.9900016784668,{"date":818,"close":819},"2025-05-30",35.529998779296875,{"date":821,"close":822},"2025-06-06",35.36000061035156,{"date":824,"close":825},"2025-06-13",33.58000183105469,{"date":827,"close":828},"2025-06-20",33.31999969482422,{"date":830,"close":831},"2025-06-27",34.52000045776367,{"date":833,"close":834},"2025-07-03",32.29999923706055,{"date":836,"close":837},"2025-07-11",31.260000228881836,{"date":839,"close":840},"2025-07-18",32.52000045776367,{"date":842,"close":843},"2025-07-25",31.540000915527344,{"date":845,"close":846},"2025-07-29",31.56999969482422,{"date":848,"close":849},"2025-07-30",31.850000381469727,{"date":851,"close":852},"2025-07-31",32.220001220703125,{"date":854,"close":855},"2025-08-01",32.06999969482422,{"date":857,"close":858},"2025-08-04",31.31999969482422,{"date":860,"close":861},"2025-08-05",31.950000762939453,{"date":863,"close":864},"2025-08-06",33.41999816894531,{"date":866,"close":867},"2025-08-07",27.1299991607666,{"date":869,"close":870},"2025-08-08",26.860000610351562,{"date":872,"close":873},"2025-08-11",25.760000228881836,{"date":875,"close":876},"2025-08-12",26.540000915527344,{"date":878,"close":748},"2025-08-13",{"date":880,"close":881},"2025-08-14",25.5,{"date":883,"close":884},"2025-08-15",26.030000686645508,{"date":886,"close":887},"2025-08-18",26.559999465942383,{"date":889,"close":890},"2025-08-19",26.260000228881836,{"date":892,"close":893},"2025-08-20",26.06999969482422,{"date":895,"close":896},"2025-08-21",26.75,{"date":898,"close":899},"2025-08-22",26.81999969482422,{"date":901,"close":778},"2025-08-25",{"date":903,"close":904},"2025-08-26",26.530000686645508,{"date":906,"close":907},"2025-08-27",27.09000015258789,{"date":909,"close":786},"2025-08-28",{"date":911,"close":912},"2025-08-29",26.59000015258789,{"date":914,"close":915},"2025-09-02",27.100000381469727,{"date":917,"close":918},"2025-09-03",27.5,{"date":920,"close":921},"2025-09-04",27.299999237060547,{"date":923,"close":924},"2025-09-05",26.93000030517578,{"date":926,"close":927},"2025-09-08",27.510000228881836,{"date":929,"close":930},"2025-09-09",27.829999923706055,{"date":932,"close":933},"2025-09-10",27.149999618530273,{"date":935,"close":936},"2025-09-11",28.350000381469727,{"date":938,"close":939},"2025-09-12",27.190000534057617,{"date":941,"close":942},"2025-09-15",27.280000686645508,{"date":944,"close":945},"2025-09-16",27.56999969482422,{"date":947,"close":948},"2025-09-17",27.65999984741211,{"date":950,"close":951},"2025-09-18",28.579999923706055,{"date":953,"close":954},"2025-09-19",28.290000915527344,{"date":956,"close":957},"2025-09-22",29.100000381469727,{"date":959,"close":960},"2025-09-23",29,{"date":962,"close":963},"2025-09-24",30.610000610351562,{"date":965,"close":966},"2025-09-25",30.700000762939453,{"date":968,"close":849},"2025-09-26",{"date":970,"close":971},"2025-09-29",32.790000915527344,{"date":973,"close":974},"2025-09-30",32.54999923706055,{"date":976,"close":977},"2025-10-01",31.65999984741211,{"date":979,"close":980},"2025-10-02",31.459999084472656,{"date":982,"close":983},"2025-10-03",31.280000686645508,{"date":985,"close":986},"2025-10-06",31.809999465942383,{"date":988,"close":989},"2025-10-07",30,{"date":991,"close":992},"2025-10-08",30.469999313354492,{"date":994,"close":995},"2025-10-09",30.290000915527344,{"date":997,"close":998},"2025-10-10",29.8799991607666,{"date":1000,"close":1001},"2025-10-13",30.350000381469727,{"date":1003,"close":1004},"2025-10-14",31.639999389648438,{"date":1006,"close":1007},"2025-10-15",31.899999618530273,{"date":1009,"close":1010},"2025-10-16",30.530000686645508,{"date":1012,"close":1013},"2025-10-17",30.75,{"date":1015,"close":1016},"2025-10-20",31.450000762939453,{"date":1018,"close":1019},"2025-10-21",32.97999954223633,{"date":1021,"close":1022},"2025-10-22",32.79999923706055,{"date":1024,"close":1025},"2025-10-23",33.95000076293945,{"date":1027,"close":1028},"2025-10-24",34.4900016784668,{"date":1030,"close":1031},"2025-10-27",34.02000045776367,{"date":1033,"close":1034},"2025-10-28",34.09000015258789,{"date":1036,"close":1037},"2025-10-29",32.619998931884766,{"date":1039,"close":1022},"2025-10-30",{"date":1041,"close":1042},"2025-10-31",29.719999313354492,{"date":1044,"close":1045},"2025-11-03",28.469999313354492,{"date":1047,"close":1048},"2025-11-04",28.149999618530273,{"date":1050,"close":1051},"2025-11-05",28.110000610351562,{"date":1053,"close":1054},"2025-11-06",28.209999084472656,{"date":1056,"close":1057},"2025-11-07",28.309999465942383,{"date":1059,"close":772},"2025-11-10",{"date":1061,"close":1062},"2025-11-11",29.790000915527344,{"date":1064,"close":1065},"2025-11-12",29.969999313354492,{"date":1067,"close":1068},"2025-11-13",29.3799991607666,{"date":1070,"close":1071},"2025-11-14",29.450000762939453,{"date":1073,"close":1074},"2025-11-17",28.31999969482422,{"date":1076,"close":1077},"2025-11-18",28.950000762939453,{"date":1079,"close":807},"2025-11-19",{"date":1081,"close":1082},"2025-11-20",23.459999084472656,{"date":1084,"close":1085},"2025-11-21",22.65999984741211,{"date":1087,"close":1088},"2025-11-24",21.770000457763672,{"date":1090,"close":1091},"2025-11-25",22.90999984741211,{"date":1093,"close":1094},"2025-11-26",23.1200008392334,{"date":1096,"close":1097},"2025-11-28",23.020000457763672,{"date":1099,"close":1100},"2025-12-01",23.899999618530273,{"date":1102,"close":1103},"2025-12-02",24.489999771118164,{"date":1105,"close":1106},"2025-12-03",25.010000228881836,{"date":1108,"close":1109},"2025-12-04",26.079999923706055,{"date":1111,"close":881},"2025-12-05",{"date":1113,"close":1114},"2025-12-08",24.549999237060547,{"date":1116,"close":1117},"2025-12-09",24.459999084472656,{"date":1119,"close":1120},"2025-12-10",24.700000762939453,{"date":1122,"close":1123},"2025-12-11",24.989999771118164,{"date":1125,"close":1126},"2025-12-12",24.84000015258789,{"date":1128,"close":1129},"2025-12-15",26.059999465942383,{"date":1131,"close":1132},"2025-12-16",25.90999984741211,{"date":1134,"close":1135},"2025-12-17",26.329999923706055,{"date":1137,"close":887},"2025-12-18",{"date":1139,"close":1140},"2025-12-19",26.290000915527344,{"date":1142,"close":1143},"2025-12-22",26.809999465942383,{"date":1145,"close":915},"2025-12-23",{"date":1147,"close":1148},"2025-12-24",27.260000228881836,{"date":1150,"close":921},"2025-12-26",{"date":1152,"close":1153},"2025-12-29",27.15999984741211,{"date":1155,"close":1156},"2025-12-30",26.6200008392334,{"date":1158,"close":1159},"2025-12-31",26.1299991607666,{"date":1161,"close":1126},"2026-01-02",{"date":1163,"close":1164},"2026-01-05",27.440000534057617,{"date":1166,"close":1167},"2026-01-06",27.459999084472656,{"date":1169,"close":1170},"2026-01-07",27.329999923706055,{"date":1172,"close":1173},"2026-01-08",27.979999542236328,{"date":1175,"close":918},"2026-01-09",{"date":1177,"close":948},"2026-01-12",{"date":1179,"close":1180},"2026-01-13",26.520000457763672,{"date":1182,"close":912},"2026-01-14",{"date":1184,"close":1185},"2026-01-15",27.770000457763672,{"date":1187,"close":1188},"2026-01-16",27.489999771118164,{"date":1190,"close":939},"2026-01-20",{"date":1192,"close":1048},"2026-01-21",{"date":1194,"close":1195},"2026-01-22",28.90999984741211,{"date":1197,"close":1198},"2026-01-23",28.34000015258789,{"date":1200,"close":1201},"2026-01-26",27.920000076293945,{"date":1203,"close":1204},"2026-01-27",27.700000762939453,{"date":1206,"close":1207},"2026-01-28",27.610000610351562,{"date":1209,"close":1210},"2026-01-29",28.040000915527344,{"date":1212,"close":930},"2026-01-30",{"date":1214,"close":1215},"2026-02-02",28.989999771118164,{"date":1217,"close":1218},"2026-02-03",28.510000228881836,{"date":1220,"close":1221},"2026-02-04",27.860000610351562,{"date":1223,"close":1224},"2026-02-05",24.75,{"date":1226,"close":1227},"2026-02-06",25.520000457763672,{"date":1229,"close":1230},"2026-02-09",26.299999237060547,{"date":1232,"close":1233},"2026-02-10",27.079999923706055,{"date":1235,"close":933},"2026-02-11",{"date":1237,"close":775},"2026-02-12",{"date":1239,"close":1001},"2026-02-13",{"date":1241,"close":1242},"2026-02-17",31.059999465942383,{"date":1244,"close":1245},"2026-02-18",31.200000762939453,{"date":1247,"close":1248},"2026-02-19",31.719999313354492,{"date":1250,"close":1251},"2026-02-20",30.56999969482422,{"date":1253,"close":1254},"2026-02-23",32.15999984741211,{"date":1256,"close":1257},"2026-02-24",34.689998626708984,{"date":1259,"close":1260},"2026-02-25",34.880001068115234,{"date":1262,"close":1263},"2026-02-26",34.400001525878906,{"date":1265,"close":1266},"2026-02-27",36.20000076293945,{"date":1268,"close":1269},"2026-03-02",37.400001525878906,{"date":1271,"close":1272},"2026-03-03",37.5,{"date":1274,"close":1275},"2026-03-04",35.81999969482422,{"date":1277,"close":1278},"2026-03-05",35.06999969482422,{"date":174,"close":816},{"date":1281,"close":1282},"2026-03-09",35.16999816894531,{"date":1284,"close":1285},"2026-03-10",34.279998779296875,{"date":1287,"close":1288},"2026-03-11",34.380001068115234,{"date":1290,"close":1291},"2026-03-12",35.290000915527344,{"date":1293,"close":1294},"2026-03-13",36,{"date":1296,"close":1297},"2026-03-16",36.09000015258789,{"date":163,"close":1299},37.43000030517578,{"date":1301,"close":1302},"2026-03-18",35.97999954223633,{"date":1304,"close":1305},"2026-03-19",37.31999969482422,{"date":1307,"close":1308},"2026-03-20",35.34000015258789,{"date":1310,"close":1311},"2026-03-23",38.040000915527344,{"date":1313,"close":1314},"2026-03-24",39.11000061035156,{"date":1316,"close":1317},"2026-03-25",39.65999984741211,{"date":1319,"close":1320},"2026-03-26",37.959999084472656,{"date":152,"close":1322},37.189998626708984,{"date":1324,"close":1325},"2026-03-30",37.0099983215332,{"date":1327,"close":1328},"2026-03-31",36.099998474121094,{"date":1330,"close":1331},"2026-04-01",36.86000061035156,{"date":1333,"close":1334},"2026-04-02",36.54999923706055,{"date":1336,"close":1337},"2026-04-06",36.970001220703125,{"date":1339,"close":1340},"2026-04-07",36.290000915527344,{"date":1342,"close":1343},"2026-04-08",35.52000045776367,{"date":1345,"close":1346},"2026-04-09",35.33000183105469,{"date":1348,"close":1349},"2026-04-10",35.58000183105469,{"date":1351,"close":1352},"2026-04-13",35.310001373291016,{"date":1354,"close":1355},"2026-04-14",35.209999084472656,{"date":1357,"close":1358},"2026-04-15",35.38999938964844,{"date":1360,"close":1361},"2026-04-16",37.58000183105469,{"date":1363,"close":1364},"2026-04-17",38.25,{"date":1366,"close":1367},"2026-04-20",38.130001068115234,{"date":1369,"close":1370},"2026-04-21",36.9900016784668,{"date":1372,"close":1373},"2026-04-22",37.86000061035156,{"date":1375,"close":1376},"2026-04-23",36.33000183105469,{"date":1378,"close":1379},"2026-04-24",35.4900016784668,{"date":1381,"close":1382},"2026-04-27",36.18000030517578,{"date":1384,"close":1385},"2026-04-28",35.540000915527344,{"date":1387,"close":1388},"2026-04-29",36.08000183105469,{"date":1390,"close":1391},"2026-04-30",37.529998779296875,{"date":206,"close":1393},36.88999938964844,{"date":1395,"close":1396},"2026-05-04",37.06999969482422,{"date":1398,"close":1399},"2026-05-05",38.619998931884766,{"date":1401,"close":1402},"2026-05-06",36.959999084472656,{"date":1404,"close":1379},"2026-05-07",{"date":1406,"close":1407},"2026-05-08",35.7400016784668,{"date":140,"close":1409},36.75,{"date":1411,"close":1412},"2026-05-12",37.66999816894531,{"date":1414,"close":1415},"2026-05-13",39.75,{"date":1417,"close":1418},"2026-05-14",41.5,{"date":1420,"close":1421},"2026-05-15",39.560001373291016,{"date":1423,"close":1424},"2026-05-18",39.060001373291016,{"date":1426,"close":1388},"2026-05-19",{"date":1428,"close":1429},"2026-05-20",37.08000183105469,{"date":1431,"close":1432},"2026-05-21",36.599998474121094,{"date":1434,"close":1435},"2026-05-22",40.060001373291016,{"date":1437,"close":1438},"2026-05-26",39.970001220703125,{"date":124,"close":1440},39.400001525878906,{"date":1442,"close":1443},"2026-05-28",39.029998779296875,{"date":1445,"close":1446},"2026-05-29",37.40999984741211,{"date":1448,"close":1449},"2026-06-01",41.38999938964844,{"date":1451,"close":1452},"2026-06-02",41.65999984741211,{"date":1454,"close":1455},"2026-06-03",44.529998779296875,{"date":1457,"close":1458},"2026-06-04",44.900001525878906,{"date":95,"close":1460},43.56999969482422,{"date":81,"close":1462},42.959999084472656,{"date":1464,"close":1465},"2026-06-09",39.279998779296875,{"date":1467,"close":1415},"2026-06-10",{"date":1469,"close":1470},"2026-06-11",40.779998779296875,{"date":1472,"close":1473},"2026-06-12",39.13999938964844,{"date":1475,"close":1476},"2026-06-15",36.70000076293945,{"date":1478,"close":1479},"2026-06-16",38.45000076293945,{"date":1481,"close":1482},"2026-06-17",38.75,{"date":1484,"close":1485},"2026-06-18",40.349998474121094,{"date":67,"close":1487},40.02000045776367,{"date":1489,"close":1415},"2026-06-23",{"date":1491,"close":1492},"2026-06-24",39.369998931884766,{"date":1494,"close":1487},"2026-06-25",{"date":1496,"close":1497},"2026-06-26",41.59000015258789,{"date":46,"close":1499},41.349998474121094,{"date":1501,"close":1502},"2026-06-30",42.77000045776367,{"date":1504,"close":1505},"2026-07-01",47.02000045776367,{"date":1507,"close":1508},"2026-07-02",48.2400016784668,{"date":1510,"close":1511},"2026-07-06",49.93000030517578,{"date":1513,"close":1514},"2026-07-07",51.20000076293945,{"date":1516,"close":1517},"2026-07-08",49.43000030517578,{"date":1519,"close":1520},"2026-07-09",48.72999954223633,{"date":1522,"close":1523},"2026-07-10",48.45000076293945,{"date":1525,"close":1526},"2026-07-13",48.04999923706055,{"date":1528,"close":1529},"2026-07-14",46.650001525878906,{"date":1531,"close":1532},"2026-07-15",40.33000183105469,{"date":1534,"close":1535},"2026-07-16",40.56999969482422,{"date":1537,"close":1538},"2026-07-17",40.310001373291016,{"date":1540,"close":1541},"2026-07-20",37.90999984741211,{"date":1543,"close":1305},"2026-07-21",{"date":1545,"close":1546},"2026-07-22",35.9900016784668,{"date":1548,"close":1549},"2026-07-23",38.66999816894531,{"date":1551,"close":1552},"2026-07-27",38.439998626708984,{"date":1554,"close":1555},"2026-07-28",39.099998474121094,{"date":1557,"close":1558},"2026-07-29",41.040000915527344,{"date":204,"close":1435},{"count":205,"fetchedAt":1561,"source":199},"2026-07-31T09:16:35.556Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1563},"\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>",1785489395484]