[{"data":1,"prerenderedAt":1676},["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-FCN":25,"$f3RuaG27dYyvpmdafPM42yzPojs9QYvNiTAGwTMi7Vlc":26,"ticker-mcap-FCN":243,"ticker-profile-FCN":253,"ticker-earnings-FCN":267,"ticker-congress-FCN":271,"i-lucide:info":1674},{"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":240},{"identity":28,"transactions":33,"sectorSlug":220,"relatedTickers":221},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"887936","FTI CONSULTING, INC","Services","FCN",[34,49,57,67,72,78,83,89,93,99,104,119,130,137,148,161,167,171,180,185,192,198,206,213],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-08T19:43:30.000Z","0000887936-26-000084-0","Boglioli Elsy Lisa","","D",156.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971697\u002F000088793626000084\u002F0000887936-26-000084-index.htm",138,5338,21541.8,"F","2026-06-04","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-08T19:43:24.000Z","0000887936-26-000083-0","Costamagna Claudio","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550674\u002F000088793626000083\u002F0000887936-26-000083-index.htm",207,36529,32312.699999999997,{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:47.000Z","0000887936-26-000080-0","Zelenka Janet","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640164\u002F000088793626000080\u002F0000887936-26-000080-index.htm",1616,3432,"A","2026-06-03","Stock award",{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:41.000Z","0000887936-26-000079-0","Steigerwalt Eric T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535490\u002F000088793626000079\u002F0000887936-26-000079-index.htm",{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":62,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:35.000Z","0000887936-26-000078-0","Robinson Stephen C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1902372\u002F000088793626000078\u002F0000887936-26-000078-index.htm",7428,{"cik":29,"filedAt":79,"filingId":80,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":62,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:29.000Z","0000887936-26-000077-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971697\u002F000088793626000077\u002F0000887936-26-000077-index.htm",5476,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":62,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:24.000Z","0000887936-26-000076-0","Seeger Laureen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357325\u002F000088793626000076\u002F0000887936-26-000076-index.htm",19265,{"cik":29,"filedAt":84,"filingId":90,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"0000887936-26-000076-1",371,19636,{"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":62,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:16.000Z","0000887936-26-000075-0","FANANDAKIS NICHOLAS C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471770\u002F000088793626000075\u002F0000887936-26-000075-index.htm",17753,{"cik":29,"filedAt":100,"filingId":101,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":62,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":48},"2026-06-04T18:05:10.000Z","0000887936-26-000074-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550674\u002F000088793626000074\u002F0000887936-26-000074-index.htm",36736,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":118},"2026-05-14T11:29:47.000Z","0000887936-26-000066-0","Linton Paul Alderman","Chief Strategy\u002FTransf. Officer",144.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1617579\u002F000088793626000066\u002F0000887936-26-000066-index.htm",2400,92824,345696,"P","2026-05-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":129},"2026-05-14T11:29:39.000Z","0000887936-26-000065-0","Gunby Steven Henry","CEO, Chairman and President",143.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597949\u002F000088793626000065\u002F0000887936-26-000065-index.htm",6658,323642,957886.4600000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":120,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":125,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":136},"0000887936-26-000065-1",144.77,3342,326984,483821.34,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":117,"insiderHistory":147},"2026-05-14T11:29:28.000Z","0000887936-26-000064-0","Nam Eun","Chief Financial Officer",144.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1670483\u002F000088793626000064\u002F0000887936-26-000064-index.htm",2000,21592,289180,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":150,"formType":151,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":157,"transactionDate":158,"intentLabel":159,"signalQuality":160},"2026-05-07T00:00:00.000Z","0000887936-26-000060-0","4",40.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597949\u002F000088793626000060\u002F0000887936-26-000060-index.htm",2477,316984,99971.72,"M","2026-05-06","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":162,"filingId":163,"formType":151,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":64,"transactionDate":166,"intentLabel":66,"signalQuality":48},"2026-05-05T00:00:00.000Z","0000887936-26-000058-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1670483\u002F000088793626000058\u002F0000887936-26-000058-index.htm",2333,"2026-05-01",{"cik":29,"filedAt":162,"filingId":168,"formType":151,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":164,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":64,"transactionDate":166,"intentLabel":66,"signalQuality":48},"0000887936-26-000058-1",17259,19592,{"cik":29,"filedAt":172,"filingId":173,"formType":151,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"2026-03-09T00:00:00.000Z","0000887936-26-000024-0",165.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597949\u002F000088793626000024\u002F0000887936-26-000024-index.htm",1309,299834,216652.59,"2026-03-05",{"cik":29,"filedAt":172,"filingId":181,"formType":151,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":175,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"0000887936-26-000024-1",2149,297685,355680.99,{"cik":29,"filedAt":172,"filingId":186,"formType":151,"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":187,"ownerTitle":188,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":189,"shares":5,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"0000887936-26-000021-0","Pachman Matthew","VP, Chief Risk\u002FEthics Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1634237\u002F000088793626000021\u002F0000887936-26-000021-index.htm",1711,3972.24,{"cik":29,"filedAt":172,"filingId":193,"formType":151,"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":194,"ownerTitle":195,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":196,"shares":5,"sharesOwnedAfter":197,"totalValue":191,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"0000887936-26-000020-0","KEATING BRENDAN J","CAO and Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242291\u002F000088793626000020\u002F0000887936-26-000020-index.htm",7950,{"cik":29,"filedAt":172,"filingId":199,"formType":151,"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":200,"ownerTitle":201,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"0000887936-26-000023-0","Rabl Ulrike","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105445\u002F000088793626000023\u002F0000887936-26-000023-index.htm",167,811,27640.17,{"cik":29,"filedAt":172,"filingId":207,"formType":151,"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":208,"ownerTitle":209,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":210,"shares":54,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"0000887936-26-000022-0","Lu Curtis P","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645432\u002F000088793626000022\u002F0000887936-26-000022-index.htm",45283,34260.57,{"cik":29,"filedAt":172,"filingId":214,"formType":151,"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":107,"ownerTitle":215,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":45,"transactionDate":179,"intentLabel":47,"signalQuality":48},"0000887936-26-000025-0","CSTO and Interim CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1617579\u002F000088793626000025\u002F0000887936-26-000025-index.htm",235,88462,38894.85,"services",[222,225,228,231,234,237],{"ticker":223,"issuerName":224},"SE","Sea Ltd",{"ticker":226,"issuerName":227},"APP","AppLovin Corp",{"ticker":229,"issuerName":230},"UBER","Uber Technologies, Inc",{"ticker":232,"issuerName":233},"GOOGL","Alphabet Inc.",{"ticker":235,"issuerName":236},"DASH","DoorDash, Inc.",{"ticker":238,"issuerName":239},"NFLX","NETFLIX INC",{"count":5,"fetchedAt":241,"source":242},"2026-07-31T09:13:39.448Z","sqlite",{"data":244,"meta":250},{"value":245,"quality":246,"closeDate":247,"ageDays":248,"sharesAsOf":249},5137147752.864609,"fresh","2026-07-29",2,"2026-04-23",{"count":251,"fetchedAt":252,"source":242},1,"2026-07-31T09:13:39.450Z",{"data":254,"meta":266},{"ticker":32,"ceo":255,"industry":256,"fullTimeEmployees":257,"ipoDate":258,"country":259,"state":260,"city":261,"website":262,"exchangeShort":25,"marketCap":25,"beta":263,"range52w":264,"fetchedAt":265},"Steven H. Gunby","Consulting Services",8105,"1996-05-09","US","DC","Washington","https:\u002F\u002Fwww.fticonsulting.com",-0.049,"137.65-189.3","2026-06-24T20:00:47.476Z",{"count":251,"fetchedAt":252,"source":242},{"data":268,"meta":270},{"ticker":32,"points":269},[],{"count":251,"fetchedAt":252,"source":242},{"data":272,"meta":1672},{"congressTrades":273,"insiderTrades":293,"priceHistory":318,"ticker":32},[274],{"amountLabel":275,"amountMax":276,"amountMid":277,"amountMin":278,"assetDescription":279,"assetType":280,"chamber":281,"district":282,"disclosureDate":283,"filingId":284,"ingestedAt":285,"memberName":286,"memberSlug":287,"owner":288,"party":289,"sourceLink":290,"ticker":32,"transactionDate":291,"type":292},"$1,001 - $15,000",15000,8001,1001,"FTI Consulting Inc","Stock","house","TX10","2026-07-13","michael-mccaul|FCN|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T19:00:40.610Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":62,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":79,"filingId":80,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":62,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":62,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":84,"filingId":90,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":64,"transactionDate":65},{"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":62,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":100,"filingId":101,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":62,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":120,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":125,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":149,"filingId":150,"formType":151,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":157,"transactionDate":158},{"cik":29,"filedAt":162,"filingId":163,"formType":151,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":165,"totalValue":4,"transactionCode":64,"transactionDate":166},{"cik":29,"filedAt":162,"filingId":168,"formType":151,"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":140,"ownerTitle":141,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":164,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":64,"transactionDate":166},{"cik":29,"filedAt":172,"filingId":173,"formType":151,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":45,"transactionDate":179},{"cik":29,"filedAt":172,"filingId":181,"formType":151,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":175,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":45,"transactionDate":179},{"cik":29,"filedAt":172,"filingId":186,"formType":151,"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":187,"ownerTitle":188,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":189,"shares":5,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":45,"transactionDate":179},{"cik":29,"filedAt":172,"filingId":193,"formType":151,"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":194,"ownerTitle":195,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":196,"shares":5,"sharesOwnedAfter":197,"totalValue":191,"transactionCode":45,"transactionDate":179},{"cik":29,"filedAt":172,"filingId":199,"formType":151,"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":200,"ownerTitle":201,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":205,"transactionCode":45,"transactionDate":179},{"cik":29,"filedAt":172,"filingId":207,"formType":151,"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":208,"ownerTitle":209,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":210,"shares":54,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":45,"transactionDate":179},{"cik":29,"filedAt":172,"filingId":214,"formType":151,"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":107,"ownerTitle":215,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":45,"transactionDate":179},[319,322,325,328,331,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1052,1055,1057,1060,1063,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1379,1382,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1502,1505,1508,1510,1513,1516,1519,1522,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1566,1569,1572,1575,1578,1581,1584,1587,1589,1592,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670],{"date":320,"close":321},"2021-08-06",144.42999267578125,{"date":323,"close":324},"2021-08-13",143.75999450683594,{"date":326,"close":327},"2021-08-20",143.0800018310547,{"date":329,"close":330},"2021-08-27",139.50999450683594,{"date":332,"close":333},"2021-09-03",139,{"date":335,"close":336},"2021-09-10",134.92999267578125,{"date":338,"close":339},"2021-09-17",135.72000122070312,{"date":341,"close":342},"2021-09-24",134.1300048828125,{"date":344,"close":345},"2021-10-01",135.5,{"date":347,"close":348},"2021-10-08",140.83999633789062,{"date":350,"close":351},"2021-10-15",143.6699981689453,{"date":353,"close":354},"2021-10-22",142.5,{"date":356,"close":357},"2021-10-29",143.9199981689453,{"date":359,"close":321},"2021-11-05",{"date":361,"close":362},"2021-11-12",146.50999450683594,{"date":364,"close":365},"2021-11-19",152.13999938964844,{"date":367,"close":368},"2021-11-26",146.52000427246094,{"date":370,"close":371},"2021-12-03",145.1300048828125,{"date":373,"close":374},"2021-12-10",145.02000427246094,{"date":376,"close":377},"2021-12-17",146.6300048828125,{"date":379,"close":380},"2021-12-23",150.8000030517578,{"date":382,"close":383},"2021-12-31",153.4199981689453,{"date":385,"close":386},"2022-01-07",148.61000061035156,{"date":388,"close":389},"2022-01-14",151.3000030517578,{"date":391,"close":392},"2022-01-21",148.8300018310547,{"date":394,"close":395},"2022-01-28",144.60000610351562,{"date":397,"close":398},"2022-02-04",147.30999755859375,{"date":400,"close":401},"2022-02-11",149.14999389648438,{"date":403,"close":404},"2022-02-18",142.64999389648438,{"date":406,"close":407},"2022-02-25",145.57000732421875,{"date":409,"close":410},"2022-03-04",149.7100067138672,{"date":412,"close":413},"2022-03-11",145.3800048828125,{"date":415,"close":416},"2022-03-18",155.1699981689453,{"date":418,"close":419},"2022-03-25",151.57000732421875,{"date":421,"close":422},"2022-04-01",159.52000427246094,{"date":424,"close":425},"2022-04-08",160.58999633789062,{"date":427,"close":428},"2022-04-14",162.9499969482422,{"date":430,"close":431},"2022-04-22",167.3000030517578,{"date":433,"close":434},"2022-04-29",157.7100067138672,{"date":436,"close":437},"2022-05-06",165.7899932861328,{"date":439,"close":440},"2022-05-13",165.74000549316406,{"date":442,"close":443},"2022-05-20",161.9499969482422,{"date":445,"close":446},"2022-05-27",167.0800018310547,{"date":448,"close":449},"2022-06-03",166.74000549316406,{"date":451,"close":452},"2022-06-10",164.24000549316406,{"date":454,"close":455},"2022-06-17",164.02000427246094,{"date":457,"close":458},"2022-06-24",177.6199951171875,{"date":460,"close":461},"2022-07-01",183.72999572753906,{"date":463,"close":464},"2022-07-08",188.6999969482422,{"date":466,"close":467},"2022-07-15",187.6199951171875,{"date":469,"close":470},"2022-07-22",182.0500030517578,{"date":472,"close":473},"2022-07-29",163.55999755859375,{"date":475,"close":476},"2022-08-05",160.97999572753906,{"date":478,"close":479},"2022-08-12",164.1199951171875,{"date":481,"close":482},"2022-08-19",171.14999389648438,{"date":484,"close":485},"2022-08-26",161.8300018310547,{"date":487,"close":488},"2022-09-02",156.24000549316406,{"date":490,"close":491},"2022-09-09",158.9600067138672,{"date":493,"close":494},"2022-09-16",154.97000122070312,{"date":496,"close":497},"2022-09-23",159.5800018310547,{"date":499,"close":500},"2022-09-30",165.7100067138672,{"date":502,"close":503},"2022-10-07",172.69000244140625,{"date":505,"close":506},"2022-10-14",179.9600067138672,{"date":508,"close":509},"2022-10-21",185.80999755859375,{"date":511,"close":512},"2022-10-28",153.97000122070312,{"date":514,"close":515},"2022-11-04",159.5500030517578,{"date":517,"close":518},"2022-11-11",160.75,{"date":520,"close":521},"2022-11-18",168.77999877929688,{"date":523,"close":524},"2022-11-25",173.35000610351562,{"date":526,"close":527},"2022-12-02",171.4499969482422,{"date":529,"close":530},"2022-12-09",162,{"date":532,"close":533},"2022-12-16",154.52999877929688,{"date":535,"close":536},"2022-12-23",156.88999938964844,{"date":538,"close":539},"2022-12-30",158.8000030517578,{"date":541,"close":542},"2023-01-06",162.11000061035156,{"date":544,"close":545},"2023-01-13",162.39999389648438,{"date":547,"close":548},"2023-01-20",159.5399932861328,{"date":550,"close":551},"2023-01-27",158.24000549316406,{"date":553,"close":554},"2023-02-03",164.6300048828125,{"date":556,"close":557},"2023-02-10",163.3000030517578,{"date":559,"close":560},"2023-02-17",164.1300048828125,{"date":562,"close":563},"2023-02-24",183.6999969482422,{"date":565,"close":566},"2023-03-03",183.8000030517578,{"date":568,"close":569},"2023-03-10",186.5800018310547,{"date":571,"close":572},"2023-03-17",195.94000244140625,{"date":574,"close":575},"2023-03-24",193.60000610351562,{"date":577,"close":578},"2023-03-31",197.35000610351562,{"date":580,"close":581},"2023-04-06",200.39999389648438,{"date":583,"close":584},"2023-04-14",204.07000732421875,{"date":586,"close":587},"2023-04-21",196.8300018310547,{"date":589,"close":590},"2023-04-28",180.5,{"date":592,"close":593},"2023-05-05",175.11000061035156,{"date":595,"close":596},"2023-05-12",176.05999755859375,{"date":598,"close":599},"2023-05-19",182.05999755859375,{"date":601,"close":602},"2023-05-26",188.61000061035156,{"date":604,"close":605},"2023-06-02",192.10000610351562,{"date":607,"close":608},"2023-06-09",191.1699981689453,{"date":610,"close":611},"2023-06-16",193.1300048828125,{"date":613,"close":614},"2023-06-23",188.22000122070312,{"date":616,"close":617},"2023-06-30",190.1999969482422,{"date":619,"close":620},"2023-07-07",194.63999938964844,{"date":622,"close":623},"2023-07-14",197.47000122070312,{"date":625,"close":626},"2023-07-21",194.6699981689453,{"date":628,"close":629},"2023-07-28",176.75999450683594,{"date":631,"close":632},"2023-08-04",184.30999755859375,{"date":634,"close":635},"2023-08-11",187.30999755859375,{"date":637,"close":638},"2023-08-18",183.77000427246094,{"date":640,"close":641},"2023-08-25",187.33999633789062,{"date":643,"close":644},"2023-09-01",183.32000732421875,{"date":646,"close":647},"2023-09-08",175.66000366210938,{"date":649,"close":650},"2023-09-15",184.67999267578125,{"date":652,"close":653},"2023-09-22",178.19000244140625,{"date":655,"close":656},"2023-09-29",178.41000366210938,{"date":658,"close":659},"2023-10-06",189.77999877929688,{"date":661,"close":662},"2023-10-13",189.66000366210938,{"date":664,"close":665},"2023-10-20",186.1999969482422,{"date":667,"close":668},"2023-10-27",215.9499969482422,{"date":670,"close":671},"2023-11-03",215,{"date":673,"close":674},"2023-11-10",220.8800048828125,{"date":676,"close":677},"2023-11-17",219.08999633789062,{"date":679,"close":680},"2023-11-24",221.75999450683594,{"date":682,"close":683},"2023-12-01",221.35000610351562,{"date":685,"close":686},"2023-12-08",222.1199951171875,{"date":688,"close":689},"2023-12-15",199.6999969482422,{"date":691,"close":692},"2023-12-22",200.41000366210938,{"date":694,"close":695},"2023-12-29",199.14999389648438,{"date":697,"close":698},"2024-01-05",194.72000122070312,{"date":700,"close":701},"2024-01-12",200.8300018310547,{"date":703,"close":704},"2024-01-19",200.32000732421875,{"date":706,"close":707},"2024-01-26",197.25,{"date":709,"close":710},"2024-02-02",192.57000732421875,{"date":712,"close":713},"2024-02-09",195.10000610351562,{"date":715,"close":716},"2024-02-16",192.17999267578125,{"date":718,"close":719},"2024-02-23",216.10000610351562,{"date":721,"close":722},"2024-03-01",204.38999938964844,{"date":724,"close":725},"2024-03-08",204.0800018310547,{"date":727,"close":728},"2024-03-15",205.6199951171875,{"date":730,"close":731},"2024-03-22",206.25,{"date":733,"close":734},"2024-03-28",210.2899932861328,{"date":736,"close":737},"2024-04-05",208.08999633789062,{"date":739,"close":740},"2024-04-12",205.7899932861328,{"date":742,"close":743},"2024-04-19",211.25,{"date":745,"close":746},"2024-04-26",211.36000061035156,{"date":748,"close":749},"2024-05-03",215.13999938964844,{"date":751,"close":752},"2024-05-10",221.77999877929688,{"date":754,"close":755},"2024-05-17",223.10000610351562,{"date":757,"close":758},"2024-05-24",220.77999877929688,{"date":760,"close":761},"2024-05-31",214.8000030517578,{"date":763,"close":764},"2024-06-07",217.13999938964844,{"date":766,"close":767},"2024-06-14",207.25,{"date":769,"close":770},"2024-06-21",209.91000366210938,{"date":772,"close":773},"2024-06-28",215.52999877929688,{"date":775,"close":776},"2024-07-05",213.61000061035156,{"date":778,"close":779},"2024-07-12",220.2100067138672,{"date":781,"close":782},"2024-07-19",226.5800018310547,{"date":784,"close":785},"2024-07-26",225.4199981689453,{"date":787,"close":788},"2024-08-02",221.64999389648438,{"date":790,"close":791},"2024-08-09",219.85000610351562,{"date":793,"close":794},"2024-08-16",224.97000122070312,{"date":796,"close":797},"2024-08-23",223.6999969482422,{"date":799,"close":800},"2024-08-30",228.30999755859375,{"date":802,"close":803},"2024-09-06",217.74000549316406,{"date":805,"close":806},"2024-09-13",221.9499969482422,{"date":808,"close":809},"2024-09-20",227.10000610351562,{"date":811,"close":812},"2024-09-27",225.3000030517578,{"date":814,"close":815},"2024-10-04",225.39999389648438,{"date":817,"close":818},"2024-10-11",223.49000549316406,{"date":820,"close":821},"2024-10-18",228.42999267578125,{"date":823,"close":824},"2024-10-25",199.08999633789062,{"date":826,"close":827},"2024-11-01",198.69000244140625,{"date":829,"close":830},"2024-11-08",204.27000427246094,{"date":832,"close":833},"2024-11-15",194.9600067138672,{"date":835,"close":836},"2024-11-22",201.86000061035156,{"date":838,"close":839},"2024-11-29",202.52000427246094,{"date":841,"close":842},"2024-12-06",198,{"date":844,"close":845},"2024-12-13",198.6699981689453,{"date":847,"close":848},"2024-12-20",195.2899932861328,{"date":850,"close":851},"2024-12-27",192.91000366210938,{"date":853,"close":854},"2025-01-03",191.58999633789062,{"date":856,"close":857},"2025-01-10",192.77999877929688,{"date":859,"close":860},"2025-01-17",190.52999877929688,{"date":862,"close":863},"2025-01-24",191.22000122070312,{"date":865,"close":866},"2025-01-31",195.35000610351562,{"date":868,"close":869},"2025-02-07",193.99000549316406,{"date":871,"close":872},"2025-02-14",187.61000061035156,{"date":874,"close":875},"2025-02-21",164.69000244140625,{"date":877,"close":878},"2025-02-28",165.60000610351562,{"date":880,"close":881},"2025-03-07",169.55999755859375,{"date":883,"close":884},"2025-03-14",162.6999969482422,{"date":886,"close":887},"2025-03-21",160.5399932861328,{"date":889,"close":890},"2025-03-28",162.07000732421875,{"date":892,"close":893},"2025-04-04",157.9499969482422,{"date":895,"close":896},"2025-04-11",164.61000061035156,{"date":898,"close":899},"2025-04-17",165.27000427246094,{"date":901,"close":902},"2025-04-25",162.67999267578125,{"date":904,"close":905},"2025-05-02",166.44000244140625,{"date":907,"close":908},"2025-05-09",164.91000366210938,{"date":910,"close":911},"2025-05-16",166.83999633789062,{"date":913,"close":914},"2025-05-23",166.75,{"date":916,"close":917},"2025-05-30",164.16000366210938,{"date":919,"close":455},"2025-06-06",{"date":921,"close":922},"2025-06-13",161.25,{"date":924,"close":925},"2025-06-20",158.77000427246094,{"date":927,"close":928},"2025-06-27",160.6999969482422,{"date":930,"close":931},"2025-07-03",164.88999938964844,{"date":933,"close":934},"2025-07-11",164.13999938964844,{"date":936,"close":452},"2025-07-18",{"date":938,"close":939},"2025-07-25",174.17999267578125,{"date":941,"close":942},"2025-07-28",170.72000122070312,{"date":944,"close":945},"2025-07-29",171.07000732421875,{"date":947,"close":948},"2025-07-30",171,{"date":950,"close":951},"2025-07-31",166.35000610351562,{"date":953,"close":954},"2025-08-01",165.52000427246094,{"date":956,"close":957},"2025-08-04",166.2899932861328,{"date":959,"close":960},"2025-08-05",168.4199981689453,{"date":962,"close":963},"2025-08-06",168.02000427246094,{"date":965,"close":966},"2025-08-07",168.22000122070312,{"date":968,"close":969},"2025-08-08",167.3699951171875,{"date":971,"close":972},"2025-08-11",167.55999755859375,{"date":974,"close":975},"2025-08-12",165.44000244140625,{"date":977,"close":978},"2025-08-13",169.0800018310547,{"date":980,"close":981},"2025-08-14",167.5,{"date":983,"close":984},"2025-08-15",165.49000549316406,{"date":986,"close":987},"2025-08-18",167.85000610351562,{"date":989,"close":990},"2025-08-19",169.10000610351562,{"date":992,"close":993},"2025-08-20",168.44000244140625,{"date":995,"close":996},"2025-08-21",169.1300048828125,{"date":998,"close":999},"2025-08-22",168.22999572753906,{"date":1001,"close":1002},"2025-08-25",166.86000061035156,{"date":1004,"close":1005},"2025-08-26",165.97000122070312,{"date":1007,"close":1008},"2025-08-27",169.94000244140625,{"date":1010,"close":1011},"2025-08-28",168.17999267578125,{"date":1013,"close":1014},"2025-08-29",168.63999938964844,{"date":1016,"close":1017},"2025-09-02",168.61000061035156,{"date":1019,"close":1020},"2025-09-03",167.88999938964844,{"date":1022,"close":1023},"2025-09-04",168.47000122070312,{"date":1025,"close":1026},"2025-09-05",168.74000549316406,{"date":1028,"close":1029},"2025-09-08",167.0500030517578,{"date":1031,"close":1032},"2025-09-09",167.1699981689453,{"date":1034,"close":1035},"2025-09-10",161.6199951171875,{"date":1037,"close":914},"2025-09-11",{"date":1039,"close":1040},"2025-09-12",164.38999938964844,{"date":1042,"close":1043},"2025-09-15",163.00999450683594,{"date":1045,"close":1046},"2025-09-16",163.88999938964844,{"date":1048,"close":1049},"2025-09-17",163,{"date":1051,"close":934},"2025-09-18",{"date":1053,"close":1054},"2025-09-19",161.74000549316406,{"date":1056,"close":515},"2025-09-22",{"date":1058,"close":1059},"2025-09-23",157.99000549316406,{"date":1061,"close":1062},"2025-09-24",160.60000610351562,{"date":1064,"close":425},"2025-09-25",{"date":1066,"close":1067},"2025-09-26",161.52000427246094,{"date":1069,"close":1070},"2025-09-29",161.25999450683594,{"date":1072,"close":1073},"2025-09-30",161.64999389648438,{"date":1075,"close":1076},"2025-10-01",161.0500030517578,{"date":1078,"close":422},"2025-10-02",{"date":1080,"close":1081},"2025-10-03",160,{"date":1083,"close":1084},"2025-10-06",161.07000732421875,{"date":1086,"close":1087},"2025-10-07",160.64999389648438,{"date":1089,"close":1090},"2025-10-08",163.35000610351562,{"date":1092,"close":1093},"2025-10-09",160.55999755859375,{"date":1095,"close":1096},"2025-10-10",161.6999969482422,{"date":1098,"close":1099},"2025-10-13",157.60000610351562,{"date":1101,"close":1102},"2025-10-14",157.52999877929688,{"date":1104,"close":1105},"2025-10-15",152.5,{"date":1107,"close":1108},"2025-10-16",151.67999267578125,{"date":1110,"close":1111},"2025-10-17",152.25,{"date":1113,"close":1114},"2025-10-20",152.66000366210938,{"date":1116,"close":1117},"2025-10-21",153.25,{"date":1119,"close":1120},"2025-10-22",155.7899932861328,{"date":1122,"close":1123},"2025-10-23",153.6999969482422,{"date":1125,"close":1126},"2025-10-24",157.8300018310547,{"date":1128,"close":1129},"2025-10-27",166.5800018310547,{"date":1131,"close":1132},"2025-10-28",170.07000732421875,{"date":1134,"close":521},"2025-10-29",{"date":1136,"close":1137},"2025-10-30",168.16000366210938,{"date":1139,"close":1140},"2025-10-31",165.00999450683594,{"date":1142,"close":1143},"2025-11-03",165.07000732421875,{"date":1145,"close":1146},"2025-11-04",167.3800048828125,{"date":1148,"close":1149},"2025-11-05",166.80999755859375,{"date":1151,"close":1152},"2025-11-06",163.97999572753906,{"date":1154,"close":1155},"2025-11-07",163.41000366210938,{"date":1157,"close":1158},"2025-11-10",162.89999389648438,{"date":1160,"close":1161},"2025-11-11",163.86000061035156,{"date":1163,"close":1164},"2025-11-12",165.36000061035156,{"date":1166,"close":1167},"2025-11-13",164.9600067138672,{"date":1169,"close":1170},"2025-11-14",164.99000549316406,{"date":1172,"close":1173},"2025-11-17",161.32000732421875,{"date":1175,"close":1176},"2025-11-18",161.38999938964844,{"date":1178,"close":1090},"2025-11-19",{"date":1180,"close":1181},"2025-11-20",162.02000427246094,{"date":1183,"close":1184},"2025-11-21",164.02999877929688,{"date":1186,"close":1187},"2025-11-24",162.27000427246094,{"date":1189,"close":1190},"2025-11-25",165.5,{"date":1192,"close":1193},"2025-11-26",163.9499969482422,{"date":1195,"close":1196},"2025-11-28",163.14999389648438,{"date":1198,"close":1199},"2025-12-01",164.1999969482422,{"date":1201,"close":1202},"2025-12-02",164.42999267578125,{"date":1204,"close":1205},"2025-12-03",165.02999877929688,{"date":1207,"close":1208},"2025-12-04",166.66000366210938,{"date":1210,"close":1211},"2025-12-05",170.7899932861328,{"date":1213,"close":1214},"2025-12-08",165.4199981689453,{"date":1216,"close":1217},"2025-12-09",166.60000610351562,{"date":1219,"close":1220},"2025-12-10",166.61000061035156,{"date":1222,"close":1223},"2025-12-11",168.3300018310547,{"date":1225,"close":942},"2025-12-12",{"date":1227,"close":1228},"2025-12-15",170.58999633789062,{"date":1230,"close":1231},"2025-12-16",170.8699951171875,{"date":1233,"close":1234},"2025-12-17",176.6999969482422,{"date":1236,"close":1237},"2025-12-18",174.67999267578125,{"date":1239,"close":1240},"2025-12-19",176.5399932861328,{"date":1242,"close":1243},"2025-12-22",178.64999389648438,{"date":1245,"close":1246},"2025-12-23",176.3300018310547,{"date":1248,"close":1249},"2025-12-24",175.85000610351562,{"date":1251,"close":1252},"2025-12-26",175.49000549316406,{"date":1254,"close":1255},"2025-12-29",175.8699951171875,{"date":1257,"close":1258},"2025-12-30",172.6699981689453,{"date":1260,"close":1261},"2025-12-31",170.8300018310547,{"date":1263,"close":1264},"2026-01-02",170.27999877929688,{"date":1266,"close":1267},"2026-01-05",179.05999755859375,{"date":1269,"close":1270},"2026-01-06",177.6699981689453,{"date":1272,"close":1273},"2026-01-07",176,{"date":1275,"close":1273},"2026-01-08",{"date":1277,"close":1278},"2026-01-09",176.5500030517578,{"date":1280,"close":1281},"2026-01-12",177.83999633789062,{"date":1283,"close":1284},"2026-01-13",176.67999267578125,{"date":1286,"close":1287},"2026-01-14",175.3000030517578,{"date":1289,"close":1290},"2026-01-15",177.57000732421875,{"date":1292,"close":1293},"2026-01-16",178.1699981689453,{"date":1295,"close":1296},"2026-01-20",178.1199951171875,{"date":1298,"close":1299},"2026-01-21",181.0500030517578,{"date":1301,"close":1302},"2026-01-22",182.0399932861328,{"date":1304,"close":1305},"2026-01-23",182.41000366210938,{"date":1307,"close":1308},"2026-01-26",183.5,{"date":1310,"close":1311},"2026-01-27",182.99000549316406,{"date":1313,"close":1314},"2026-01-28",179.24000549316406,{"date":1316,"close":1317},"2026-01-29",174.60000610351562,{"date":1319,"close":1320},"2026-01-30",174.6699981689453,{"date":1322,"close":1323},"2026-02-02",176.80999755859375,{"date":1325,"close":1326},"2026-02-03",171.52999877929688,{"date":1328,"close":1329},"2026-02-04",174.1999969482422,{"date":1331,"close":1332},"2026-02-05",177.39999389648438,{"date":1334,"close":1335},"2026-02-06",178.92999267578125,{"date":1337,"close":1338},"2026-02-09",176.5,{"date":1340,"close":1341},"2026-02-10",173.36000061035156,{"date":1343,"close":1344},"2026-02-11",156.80999755859375,{"date":1346,"close":1347},"2026-02-12",160.91000366210938,{"date":1349,"close":1350},"2026-02-13",162.80999755859375,{"date":1352,"close":1353},"2026-02-17",160.22999572753906,{"date":1355,"close":1356},"2026-02-18",162.6199951171875,{"date":1358,"close":1359},"2026-02-19",162.24000549316406,{"date":1361,"close":1035},"2026-02-20",{"date":1363,"close":1364},"2026-02-23",156.30999755859375,{"date":1366,"close":1367},"2026-02-24",156.6999969482422,{"date":1369,"close":1370},"2026-02-25",159.97999572753906,{"date":1372,"close":1373},"2026-02-26",168.11000061035156,{"date":1375,"close":1376},"2026-02-27",164.4199981689453,{"date":1378,"close":1152},"2026-03-02",{"date":1380,"close":1381},"2026-03-03",166.3000030517578,{"date":1383,"close":1140},"2026-03-04",{"date":179,"close":1385},165.50999450683594,{"date":1387,"close":1388},"2026-03-06",168.41000366210938,{"date":1390,"close":1391},"2026-03-09",167.57000732421875,{"date":1393,"close":1394},"2026-03-10",162.3699951171875,{"date":1396,"close":1397},"2026-03-11",162.83999633789062,{"date":1399,"close":1400},"2026-03-12",162.42999267578125,{"date":1402,"close":1403},"2026-03-13",162.5800018310547,{"date":1405,"close":1406},"2026-03-16",161.9199981689453,{"date":1408,"close":1409},"2026-03-17",163.4199981689453,{"date":1411,"close":1170},"2026-03-18",{"date":1413,"close":1414},"2026-03-19",169.3699951171875,{"date":1416,"close":1329},"2026-03-20",{"date":1418,"close":1419},"2026-03-23",171.88999938964844,{"date":1421,"close":1422},"2026-03-24",171.19000244140625,{"date":1424,"close":1425},"2026-03-25",168.55999755859375,{"date":1427,"close":1428},"2026-03-26",171.27000427246094,{"date":1430,"close":1431},"2026-03-27",170.33999633789062,{"date":1433,"close":1434},"2026-03-30",173.86000061035156,{"date":1436,"close":1437},"2026-03-31",176.77000427246094,{"date":1439,"close":1440},"2026-04-01",178.72000122070312,{"date":1442,"close":1443},"2026-04-02",183.3300018310547,{"date":1445,"close":1446},"2026-04-06",184.02999877929688,{"date":1448,"close":1449},"2026-04-07",184.50999450683594,{"date":1451,"close":1452},"2026-04-08",181.22999572753906,{"date":1454,"close":1455},"2026-04-09",181.00999450683594,{"date":1457,"close":1458},"2026-04-10",176.25999450683594,{"date":1460,"close":1461},"2026-04-13",179.63999938964844,{"date":1463,"close":1464},"2026-04-14",178.9600067138672,{"date":1466,"close":1467},"2026-04-15",179.49000549316406,{"date":1469,"close":1470},"2026-04-16",182.25,{"date":1472,"close":1473},"2026-04-17",179.5,{"date":1475,"close":1476},"2026-04-20",182.80999755859375,{"date":1478,"close":1479},"2026-04-21",187.02999877929688,{"date":1481,"close":1482},"2026-04-22",185.32000732421875,{"date":249,"close":1484},185.1999969482422,{"date":1486,"close":1487},"2026-04-24",184.22999572753906,{"date":1489,"close":1490},"2026-04-27",185,{"date":1492,"close":1493},"2026-04-28",182.7100067138672,{"date":1495,"close":1496},"2026-04-29",179.3300018310547,{"date":1498,"close":1499},"2026-04-30",179.3000030517578,{"date":166,"close":1501},173.82000732421875,{"date":1503,"close":1504},"2026-05-04",168.0500030517578,{"date":1506,"close":1507},"2026-05-05",166.9499969482422,{"date":158,"close":1509},160.99000549316406,{"date":1511,"close":1512},"2026-05-07",161.85000610351562,{"date":1514,"close":1515},"2026-05-08",163.89999389648438,{"date":1517,"close":1518},"2026-05-11",159.08999633789062,{"date":1520,"close":1521},"2026-05-12",151.25,{"date":115,"close":1523},144.8300018310547,{"date":1525,"close":1526},"2026-05-14",147.05999755859375,{"date":1528,"close":324},"2026-05-15",{"date":1530,"close":1531},"2026-05-18",153.72000122070312,{"date":1533,"close":1534},"2026-05-19",154.63999938964844,{"date":1536,"close":1537},"2026-05-20",154.4600067138672,{"date":1539,"close":1540},"2026-05-21",153.24000549316406,{"date":1542,"close":1543},"2026-05-22",154.08999633789062,{"date":1545,"close":1546},"2026-05-26",152.75999450683594,{"date":1548,"close":1549},"2026-05-27",154.4199981689453,{"date":1551,"close":1552},"2026-05-28",154.89999389648438,{"date":1554,"close":1555},"2026-05-29",153.17999267578125,{"date":1557,"close":1558},"2026-06-01",155,{"date":1560,"close":1561},"2026-06-02",153.50999450683594,{"date":65,"close":1563},154.66000366210938,{"date":46,"close":1565},156.10000610351562,{"date":1567,"close":1568},"2026-06-05",159.6999969482422,{"date":1570,"close":1571},"2026-06-08",158.69000244140625,{"date":1573,"close":1574},"2026-06-09",159.9199981689453,{"date":1576,"close":1577},"2026-06-10",159.64999389648438,{"date":1579,"close":1580},"2026-06-11",155.7100067138672,{"date":1582,"close":1583},"2026-06-12",158.57000732421875,{"date":1585,"close":1586},"2026-06-15",156.60000610351562,{"date":1588,"close":533},"2026-06-16",{"date":1590,"close":1591},"2026-06-17",150.60000610351562,{"date":291,"close":1593},145.5800018310547,{"date":1595,"close":1596},"2026-06-22",141,{"date":1598,"close":1599},"2026-06-23",143.64999389648438,{"date":1601,"close":1602},"2026-06-24",144.35000610351562,{"date":1604,"close":1605},"2026-06-25",140.39999389648438,{"date":1607,"close":1608},"2026-06-26",151.10000610351562,{"date":1610,"close":1611},"2026-06-29",149.2899932861328,{"date":1613,"close":1614},"2026-06-30",149.00999450683594,{"date":1616,"close":1617},"2026-07-01",149.38999938964844,{"date":1619,"close":1620},"2026-07-02",153.58999633789062,{"date":1622,"close":1623},"2026-07-06",155.69000244140625,{"date":1625,"close":1626},"2026-07-07",158.49000549316406,{"date":1628,"close":1629},"2026-07-08",156.3699951171875,{"date":1631,"close":1632},"2026-07-09",154.77999877929688,{"date":1634,"close":1635},"2026-07-10",156.86000061035156,{"date":283,"close":1035},{"date":1638,"close":1639},"2026-07-14",159.33999633789062,{"date":1641,"close":1642},"2026-07-15",160.89999389648438,{"date":1644,"close":1645},"2026-07-16",164.57000732421875,{"date":1647,"close":1648},"2026-07-17",162.5500030517578,{"date":1650,"close":1651},"2026-07-20",160.5800018310547,{"date":1653,"close":1654},"2026-07-21",155.39999389648438,{"date":1656,"close":1657},"2026-07-22",156.50999450683594,{"date":1659,"close":1660},"2026-07-23",157.4499969482422,{"date":1662,"close":1663},"2026-07-24",159.7899932861328,{"date":1665,"close":1666},"2026-07-27",161.8800048828125,{"date":1668,"close":1669},"2026-07-28",167.11000061035156,{"date":247,"close":1671},170.4199981689453,{"count":251,"fetchedAt":1673,"source":242},"2026-07-31T09:13:39.475Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1675},"\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>",1785489219385]