[{"data":1,"prerenderedAt":1587},["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-KFRC":25,"$fK-ASsEISuOtY_sv1x_wWPMYHyhjk19265ke9HZgpRLI":26,"ticker-mcap-KFRC":188,"ticker-profile-KFRC":197,"ticker-earnings-KFRC":211,"ticker-congress-KFRC":215,"i-lucide:info":1585},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"930420","KFORCE INC","Services","KFRC",[34,51,62,69,76,80,87,94,99,108,112,116,123,128,132,137,142,147,154,159],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-03T00:00:00.000Z","0001250093-26-000007-0","4","SIMMONS N JOHN","","D",54.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250093\u002F000125009326000007\u002F0001250093-26-000007-index.htm",2000,23424,109800,"S","2026-07-31","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-16T00:00:00.000Z","0001850601-26-000004-0","Brooks Derrick Dewan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850601\u002F000185060126000004\u002F0001850601-26-000004-index.htm",38,6931,"J","2026-06-12","Other","non-discretionary",{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001457561-26-000006-0","Hackman Jeffrey B.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457561\u002F000145756126000006\u002F0001457561-26-000006-index.htm",478,118139,{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001219805-26-000005-0","KELLY DAVID M","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219805\u002F000121980526000005\u002F0001219805-26-000005-index.htm",672,138661,{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":56,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001250093-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250093\u002F000125009326000005\u002F0001250093-26-000005-index.htm",25424,{"cik":29,"filedAt":52,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001219789-26-000005-0","LIBERATORE JOSEPH J","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219789\u002F000121978926000005\u002F0001219789-26-000005-index.htm",1755,340446,{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001757657-26-000005-0","THOMAS ANDREW G","Chief Experience Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757657\u002F000175765726000005\u002F0001757657-26-000005-index.htm",342,118190,{"cik":29,"filedAt":52,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":56,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001131355-26-000004-0","FURLONG MARK F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1131355\u002F000113135526000004\u002F0001131355-26-000004-index.htm",34527,{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":61},"2026-04-28T00:00:00.000Z","0001131355-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1131355\u002F000113135526000003\u002F0001131355-26-000003-index.htm",4782,34489,"A","2026-04-24","Stock award",{"cik":29,"filedAt":100,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":103,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":61},"0001250093-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250093\u002F000125009326000004\u002F0001250093-26-000004-index.htm",25386,{"cik":29,"filedAt":100,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":103,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":61},"0001850601-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850601\u002F000185060126000003\u002F0001850601-26-000003-index.htm",6893,{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":58,"transactionDate":122,"intentLabel":60,"signalQuality":61},"2026-03-10T00:00:00.000Z","0001757657-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757657\u002F000175765726000004\u002F0001757657-26-000004-index.htm",617,117848,"2026-03-06",{"cik":29,"filedAt":117,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":58,"transactionDate":122,"intentLabel":60,"signalQuality":61},"0001250093-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250093\u002F000125009326000002\u002F0001250093-26-000002-index.htm",48,20604,{"cik":29,"filedAt":117,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":126,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":58,"transactionDate":122,"intentLabel":60,"signalQuality":61},"0001131355-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1131355\u002F000113135526000002\u002F0001131355-26-000002-index.htm",29707,{"cik":29,"filedAt":117,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":58,"transactionDate":122,"intentLabel":60,"signalQuality":61},"0001219805-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219805\u002F000121980526000004\u002F0001219805-26-000004-index.htm",1210,137989,{"cik":29,"filedAt":117,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":58,"transactionDate":122,"intentLabel":60,"signalQuality":61},"0001219789-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219789\u002F000121978926000004\u002F0001219789-26-000004-index.htm",3164,338691,{"cik":29,"filedAt":117,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":58,"transactionDate":122,"intentLabel":60,"signalQuality":61},"0001457561-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457561\u002F000145756126000004\u002F0001457561-26-000004-index.htm",862,117661,{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":105,"transactionDate":153,"intentLabel":107,"signalQuality":61},"2026-01-05T00:00:00.000Z","0001757657-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757657\u002F000175765726000002\u002F0001757657-26-000002-index.htm",22413,117231,"2025-12-31",{"cik":29,"filedAt":148,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":105,"transactionDate":153,"intentLabel":107,"signalQuality":61},"0001219805-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219805\u002F000121980526000002\u002F0001219805-26-000002-index.htm",48027,136779,{"cik":29,"filedAt":148,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":105,"transactionDate":153,"intentLabel":107,"signalQuality":61},"0001457561-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457561\u002F000145756126000002\u002F0001457561-26-000002-index.htm",37622,116799,"services",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"SE","Sea Ltd",{"ticker":170,"issuerName":171},"APP","AppLovin Corp",{"ticker":173,"issuerName":174},"UBER","Uber Technologies, Inc",{"ticker":176,"issuerName":177},"GOOGL","Alphabet Inc.",{"ticker":179,"issuerName":180},"DASH","DoorDash, Inc.",{"ticker":182,"issuerName":183},"NFLX","NETFLIX INC",{"count":185,"fetchedAt":186,"source":187},20,"2026-08-12T08:13:17.925Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},1033364413.6047363,"fresh","2026-08-11",1,"2026-04-22",{"count":193,"fetchedAt":196,"source":187},"2026-08-12T08:13:17.927Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Joseph J. Liberatore","Staffing & Employment Services",9400,"1995-08-15","US","FL","Tampa","https:\u002F\u002Fwww.kforce.com",0.886,"24.49-60.7","2026-07-19T03:00:54.739Z",{"count":193,"fetchedAt":196,"source":187},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":193,"fetchedAt":196,"source":187},{"data":216,"meta":1583},{"congressTrades":217,"insiderTrades":218,"priceHistory":239,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":56,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":56,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":103,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":103,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":58,"transactionDate":122},{"cik":29,"filedAt":117,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":58,"transactionDate":122},{"cik":29,"filedAt":117,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":126,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":58,"transactionDate":122},{"cik":29,"filedAt":117,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":58,"transactionDate":122},{"cik":29,"filedAt":117,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":58,"transactionDate":122},{"cik":29,"filedAt":117,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":58,"transactionDate":122},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":105,"transactionDate":153},{"cik":29,"filedAt":148,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":105,"transactionDate":153},{"cik":29,"filedAt":148,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":105,"transactionDate":153},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,715,718,720,723,726,729,732,735,738,741,743,746,749,752,755,758,760,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,872,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1363,1365,1368,1370,1373,1375,1378,1381,1384,1387,1390,1393,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1473,1476,1479,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1536,1539,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1573,1576,1579,1582],{"date":241,"close":242},"2021-08-13",60.36000061035156,{"date":244,"close":245},"2021-08-20",58.72999954223633,{"date":247,"close":248},"2021-08-27",58.619998931884766,{"date":250,"close":251},"2021-09-03",58.709999084472656,{"date":253,"close":254},"2021-09-10",59.88999938964844,{"date":256,"close":257},"2021-09-17",60.9900016784668,{"date":259,"close":260},"2021-09-24",62.22999954223633,{"date":262,"close":263},"2021-10-01",61.540000915527344,{"date":265,"close":266},"2021-10-08",67.4800033569336,{"date":268,"close":269},"2021-10-15",64.37999725341797,{"date":271,"close":272},"2021-10-22",65.16999816894531,{"date":274,"close":275},"2021-10-29",64.76000213623047,{"date":277,"close":278},"2021-11-05",75.70999908447266,{"date":280,"close":281},"2021-11-12",78.12999725341797,{"date":283,"close":284},"2021-11-19",79,{"date":286,"close":287},"2021-11-26",76.33999633789062,{"date":289,"close":290},"2021-12-03",73.11000061035156,{"date":292,"close":293},"2021-12-10",73.30000305175781,{"date":295,"close":296},"2021-12-17",73.18000030517578,{"date":298,"close":299},"2021-12-23",75.58000183105469,{"date":301,"close":302},"2021-12-31",75.22000122070312,{"date":304,"close":305},"2022-01-07",71.16999816894531,{"date":307,"close":308},"2022-01-14",72.44000244140625,{"date":310,"close":311},"2022-01-21",68.44999694824219,{"date":313,"close":314},"2022-01-28",67.2300033569336,{"date":316,"close":317},"2022-02-04",68.16000366210938,{"date":319,"close":320},"2022-02-11",70.9000015258789,{"date":322,"close":323},"2022-02-18",70.83999633789062,{"date":325,"close":326},"2022-02-25",75.38999938964844,{"date":328,"close":329},"2022-03-04",72.08000183105469,{"date":331,"close":332},"2022-03-11",67.33000183105469,{"date":334,"close":335},"2022-03-18",74.05000305175781,{"date":337,"close":338},"2022-03-25",73.16999816894531,{"date":340,"close":341},"2022-04-01",74.47000122070312,{"date":343,"close":344},"2022-04-08",72.93000030517578,{"date":346,"close":347},"2022-04-14",72.80000305175781,{"date":349,"close":350},"2022-04-22",73.26000213623047,{"date":352,"close":353},"2022-04-29",70.05000305175781,{"date":355,"close":356},"2022-05-06",72.27999877929688,{"date":358,"close":359},"2022-05-13",70.69999694824219,{"date":361,"close":362},"2022-05-20",65.83999633789062,{"date":364,"close":365},"2022-05-27",63.79999923706055,{"date":367,"close":368},"2022-06-03",66.77999877929688,{"date":370,"close":371},"2022-06-10",65.51000213623047,{"date":373,"close":374},"2022-06-17",57.88999938964844,{"date":376,"close":377},"2022-06-24",60.400001525878906,{"date":379,"close":380},"2022-07-01",62.08000183105469,{"date":382,"close":383},"2022-07-08",63.08000183105469,{"date":385,"close":386},"2022-07-15",61.15999984741211,{"date":388,"close":389},"2022-07-22",61.279998779296875,{"date":391,"close":392},"2022-07-29",65.8499984741211,{"date":394,"close":395},"2022-08-05",57.95000076293945,{"date":397,"close":398},"2022-08-12",56.13999938964844,{"date":400,"close":401},"2022-08-19",58.83000183105469,{"date":403,"close":404},"2022-08-26",56.209999084472656,{"date":406,"close":407},"2022-09-02",54.88999938964844,{"date":409,"close":410},"2022-09-09",59.630001068115234,{"date":412,"close":413},"2022-09-16",59.59000015258789,{"date":415,"close":416},"2022-09-23",57.9900016784668,{"date":418,"close":419},"2022-09-30",58.650001525878906,{"date":421,"close":422},"2022-10-07",58.75,{"date":424,"close":425},"2022-10-14",60.68000030517578,{"date":427,"close":428},"2022-10-21",61.45000076293945,{"date":430,"close":431},"2022-10-28",63.400001525878906,{"date":433,"close":434},"2022-11-04",56.5,{"date":436,"close":437},"2022-11-11",57.06999969482422,{"date":439,"close":440},"2022-11-18",59.90999984741211,{"date":442,"close":443},"2022-11-25",58.970001220703125,{"date":445,"close":446},"2022-12-02",57.83000183105469,{"date":448,"close":449},"2022-12-09",52.400001525878906,{"date":451,"close":452},"2022-12-16",53.220001220703125,{"date":454,"close":455},"2022-12-23",54.83000183105469,{"date":457,"close":455},"2022-12-30",{"date":459,"close":460},"2023-01-06",55.650001525878906,{"date":462,"close":463},"2023-01-13",58.25,{"date":465,"close":466},"2023-01-20",55.29999923706055,{"date":468,"close":469},"2023-01-27",55.599998474121094,{"date":471,"close":472},"2023-02-03",58.33000183105469,{"date":474,"close":443},"2023-02-10",{"date":476,"close":477},"2023-02-17",63,{"date":479,"close":480},"2023-02-24",61.869998931884766,{"date":482,"close":483},"2023-03-03",62.540000915527344,{"date":485,"close":486},"2023-03-10",61.150001525878906,{"date":488,"close":389},"2023-03-17",{"date":490,"close":491},"2023-03-24",61.63999938964844,{"date":493,"close":494},"2023-03-31",63.2400016784668,{"date":496,"close":497},"2023-04-06",62.52000045776367,{"date":499,"close":500},"2023-04-14",65.58999633789062,{"date":502,"close":503},"2023-04-21",64.0999984741211,{"date":505,"close":506},"2023-04-28",59.13999938964844,{"date":508,"close":509},"2023-05-05",56.119998931884766,{"date":511,"close":512},"2023-05-12",56.650001525878906,{"date":514,"close":515},"2023-05-19",57.880001068115234,{"date":517,"close":518},"2023-05-26",58.40999984741211,{"date":520,"close":521},"2023-06-02",59.83000183105469,{"date":523,"close":524},"2023-06-09",61.75,{"date":526,"close":527},"2023-06-16",61.29999923706055,{"date":529,"close":530},"2023-06-23",59.459999084472656,{"date":532,"close":533},"2023-06-30",62.65999984741211,{"date":535,"close":536},"2023-07-07",60.75,{"date":538,"close":539},"2023-07-14",63.47999954223633,{"date":541,"close":542},"2023-07-21",63.099998474121094,{"date":544,"close":542},"2023-07-28",{"date":546,"close":547},"2023-08-04",58.95000076293945,{"date":549,"close":550},"2023-08-11",60.040000915527344,{"date":552,"close":553},"2023-08-18",59.470001220703125,{"date":555,"close":556},"2023-08-25",61.790000915527344,{"date":558,"close":559},"2023-09-01",63.36000061035156,{"date":561,"close":562},"2023-09-08",57.79999923706055,{"date":564,"close":565},"2023-09-15",58.34000015258789,{"date":567,"close":568},"2023-09-22",59.880001068115234,{"date":570,"close":571},"2023-09-29",59.65999984741211,{"date":573,"close":574},"2023-10-06",59.290000915527344,{"date":576,"close":577},"2023-10-13",59.06999969482422,{"date":579,"close":580},"2023-10-20",57.13999938964844,{"date":582,"close":583},"2023-10-27",56.709999084472656,{"date":585,"close":586},"2023-11-03",61.529998779296875,{"date":588,"close":589},"2023-11-10",62.34000015258789,{"date":591,"close":592},"2023-11-17",65.25,{"date":594,"close":595},"2023-11-24",67.06999969482422,{"date":597,"close":598},"2023-12-01",68.98999786376953,{"date":600,"close":601},"2023-12-08",69.06999969482422,{"date":603,"close":604},"2023-12-15",67.94000244140625,{"date":606,"close":607},"2023-12-22",68.05999755859375,{"date":609,"close":610},"2023-12-29",67.55999755859375,{"date":612,"close":613},"2024-01-05",63.060001373291016,{"date":615,"close":616},"2024-01-12",64.83999633789062,{"date":618,"close":619},"2024-01-19",66.58000183105469,{"date":621,"close":622},"2024-01-26",68.7699966430664,{"date":624,"close":625},"2024-02-02",68.45999908447266,{"date":627,"close":628},"2024-02-09",68.93000030517578,{"date":630,"close":631},"2024-02-16",68.25,{"date":633,"close":634},"2024-02-23",68.63999938964844,{"date":636,"close":637},"2024-03-01",69.95999908447266,{"date":639,"close":640},"2024-03-08",73.41000366210938,{"date":642,"close":643},"2024-03-15",68.55000305175781,{"date":645,"close":646},"2024-03-22",70.4000015258789,{"date":648,"close":649},"2024-03-28",70.5199966430664,{"date":651,"close":652},"2024-04-05",68.41999816894531,{"date":654,"close":655},"2024-04-12",64.86000061035156,{"date":657,"close":658},"2024-04-19",63.560001373291016,{"date":660,"close":661},"2024-04-26",64.12999725341797,{"date":663,"close":664},"2024-05-03",64,{"date":666,"close":667},"2024-05-10",64.4000015258789,{"date":669,"close":670},"2024-05-17",64.06999969482422,{"date":672,"close":673},"2024-05-24",61.470001220703125,{"date":675,"close":676},"2024-05-31",61.810001373291016,{"date":678,"close":679},"2024-06-07",60.650001525878906,{"date":681,"close":682},"2024-06-14",60.959999084472656,{"date":684,"close":685},"2024-06-21",61.970001220703125,{"date":687,"close":688},"2024-06-28",62.130001068115234,{"date":690,"close":691},"2024-07-05",61.220001220703125,{"date":693,"close":694},"2024-07-12",62.400001525878906,{"date":696,"close":697},"2024-07-19",66.44000244140625,{"date":699,"close":700},"2024-07-26",68.41000366210938,{"date":702,"close":703},"2024-08-02",65.3499984741211,{"date":705,"close":706},"2024-08-09",62.869998931884766,{"date":708,"close":709},"2024-08-16",64.73999786376953,{"date":711,"close":712},"2024-08-23",65.91000366210938,{"date":714,"close":500},"2024-08-30",{"date":716,"close":717},"2024-09-06",62.47999954223633,{"date":719,"close":694},"2024-09-13",{"date":721,"close":722},"2024-09-20",62.439998626708984,{"date":724,"close":725},"2024-09-27",61.54999923706055,{"date":727,"close":728},"2024-10-04",57.029998779296875,{"date":730,"close":731},"2024-10-11",56.09000015258789,{"date":733,"close":734},"2024-10-18",55.58000183105469,{"date":736,"close":737},"2024-10-25",54.54999923706055,{"date":739,"close":740},"2024-11-01",55.849998474121094,{"date":742,"close":691},"2024-11-08",{"date":744,"close":745},"2024-11-15",58.18000030517578,{"date":747,"close":748},"2024-11-22",58.31999969482422,{"date":750,"close":751},"2024-11-29",59.9900016784668,{"date":753,"close":754},"2024-12-06",59.7400016784668,{"date":756,"close":757},"2024-12-13",59.779998779296875,{"date":759,"close":404},"2024-12-20",{"date":761,"close":583},"2024-12-27",{"date":763,"close":764},"2025-01-03",56.33000183105469,{"date":766,"close":767},"2025-01-10",53.7599983215332,{"date":769,"close":770},"2025-01-17",56.279998779296875,{"date":772,"close":773},"2025-01-24",55.70000076293945,{"date":775,"close":776},"2025-01-31",55.72999954223633,{"date":778,"close":779},"2025-02-07",51.61000061035156,{"date":781,"close":782},"2025-02-14",49.939998626708984,{"date":784,"close":785},"2025-02-21",48.52000045776367,{"date":787,"close":788},"2025-02-28",50.119998931884766,{"date":790,"close":791},"2025-03-07",51.150001525878906,{"date":793,"close":794},"2025-03-14",50.66999816894531,{"date":796,"close":797},"2025-03-21",48.41999816894531,{"date":799,"close":800},"2025-03-28",49.0099983215332,{"date":802,"close":803},"2025-04-04",46.75,{"date":805,"close":806},"2025-04-11",45.56999969482422,{"date":808,"close":809},"2025-04-17",44.290000915527344,{"date":811,"close":812},"2025-04-25",43.90999984741211,{"date":814,"close":815},"2025-05-02",38.619998931884766,{"date":817,"close":818},"2025-05-09",39.25,{"date":820,"close":821},"2025-05-16",42.09000015258789,{"date":823,"close":824},"2025-05-23",40.36000061035156,{"date":826,"close":827},"2025-05-30",40.79999923706055,{"date":829,"close":830},"2025-06-06",41.34000015258789,{"date":832,"close":833},"2025-06-13",39.33000183105469,{"date":835,"close":836},"2025-06-20",40.13999938964844,{"date":838,"close":839},"2025-06-27",41.290000915527344,{"date":841,"close":842},"2025-07-03",43.75,{"date":844,"close":845},"2025-07-11",43.470001220703125,{"date":847,"close":848},"2025-07-18",42.959999084472656,{"date":850,"close":851},"2025-07-25",46.45000076293945,{"date":853,"close":854},"2025-08-01",34.2400016784668,{"date":856,"close":857},"2025-08-08",31.959999084472656,{"date":859,"close":860},"2025-08-11",31.030000686645508,{"date":862,"close":863},"2025-08-12",32,{"date":865,"close":866},"2025-08-13",33.45000076293945,{"date":868,"close":869},"2025-08-14",32.25,{"date":871,"close":869},"2025-08-15",{"date":873,"close":863},"2025-08-18",{"date":875,"close":876},"2025-08-19",32.439998626708984,{"date":878,"close":879},"2025-08-20",31.770000457763672,{"date":881,"close":882},"2025-08-21",31.389999389648438,{"date":884,"close":885},"2025-08-22",33.38999938964844,{"date":887,"close":888},"2025-08-25",32.81999969482422,{"date":890,"close":891},"2025-08-26",31.93000030517578,{"date":893,"close":894},"2025-08-27",32.65999984741211,{"date":896,"close":897},"2025-08-28",32.52000045776367,{"date":899,"close":900},"2025-08-29",32.599998474121094,{"date":902,"close":903},"2025-09-02",32.099998474121094,{"date":905,"close":906},"2025-09-03",30.899999618530273,{"date":908,"close":909},"2025-09-04",31.8700008392334,{"date":911,"close":912},"2025-09-05",32.130001068115234,{"date":914,"close":915},"2025-09-08",31.049999237060547,{"date":917,"close":918},"2025-09-09",30.5,{"date":920,"close":921},"2025-09-10",29.559999465942383,{"date":923,"close":924},"2025-09-11",31.360000610351562,{"date":926,"close":927},"2025-09-12",30.459999084472656,{"date":929,"close":930},"2025-09-15",30.440000534057617,{"date":932,"close":933},"2025-09-16",30.690000534057617,{"date":935,"close":936},"2025-09-17",29.979999542236328,{"date":938,"close":939},"2025-09-18",30.790000915527344,{"date":941,"close":942},"2025-09-19",30.06999969482422,{"date":944,"close":945},"2025-09-22",30.489999771118164,{"date":947,"close":948},"2025-09-23",30.059999465942383,{"date":950,"close":951},"2025-09-24",30.639999389648438,{"date":953,"close":954},"2025-09-25",29.690000534057617,{"date":956,"close":957},"2025-09-26",29.829999923706055,{"date":959,"close":960},"2025-09-29",29.920000076293945,{"date":962,"close":936},"2025-09-30",{"date":964,"close":965},"2025-10-01",30.18000030517578,{"date":967,"close":968},"2025-10-02",29.959999084472656,{"date":970,"close":971},"2025-10-03",30.09000015258789,{"date":973,"close":974},"2025-10-06",30.360000610351562,{"date":976,"close":977},"2025-10-07",29.219999313354492,{"date":979,"close":980},"2025-10-08",29.770000457763672,{"date":982,"close":983},"2025-10-09",28.969999313354492,{"date":985,"close":986},"2025-10-10",27.799999237060547,{"date":988,"close":989},"2025-10-13",27.920000076293945,{"date":991,"close":992},"2025-10-14",28.280000686645508,{"date":994,"close":995},"2025-10-15",27.860000610351562,{"date":997,"close":998},"2025-10-16",27.6200008392334,{"date":1000,"close":1001},"2025-10-17",27.239999771118164,{"date":1003,"close":1004},"2025-10-20",27.709999084472656,{"date":1006,"close":1007},"2025-10-21",28.489999771118164,{"date":1009,"close":1010},"2025-10-22",28.079999923706055,{"date":1012,"close":1013},"2025-10-23",27.559999465942383,{"date":1015,"close":1016},"2025-10-24",27.81999969482422,{"date":1018,"close":1004},"2025-10-27",{"date":1020,"close":1021},"2025-10-28",26.510000228881836,{"date":1023,"close":1024},"2025-10-29",25.360000610351562,{"date":1026,"close":1027},"2025-10-30",25.100000381469727,{"date":1029,"close":1030},"2025-10-31",25.299999237060547,{"date":1032,"close":1033},"2025-11-03",24.540000915527344,{"date":1035,"close":1036},"2025-11-04",31.579999923706055,{"date":1038,"close":1039},"2025-11-05",30.989999771118164,{"date":1041,"close":1042},"2025-11-06",30.290000915527344,{"date":1044,"close":1045},"2025-11-07",30.1299991607666,{"date":1047,"close":1048},"2025-11-10",30.100000381469727,{"date":1050,"close":1051},"2025-11-11",31.200000762939453,{"date":1053,"close":1054},"2025-11-12",31.020000457763672,{"date":1056,"close":1057},"2025-11-13",30.25,{"date":1059,"close":1060},"2025-11-14",29.799999237060547,{"date":1062,"close":1063},"2025-11-17",29.450000762939453,{"date":1065,"close":1066},"2025-11-18",29.040000915527344,{"date":1068,"close":1069},"2025-11-19",27.959999084472656,{"date":1071,"close":1072},"2025-11-20",28.18000030517578,{"date":1074,"close":1075},"2025-11-21",29.84000015258789,{"date":1077,"close":1078},"2025-11-24",29.469999313354492,{"date":1080,"close":1081},"2025-11-25",29.780000686645508,{"date":1083,"close":1084},"2025-11-26",29.700000762939453,{"date":1086,"close":1087},"2025-11-28",29.399999618530273,{"date":1089,"close":948},"2025-12-01",{"date":1091,"close":1092},"2025-12-02",29.709999084472656,{"date":1094,"close":1095},"2025-12-03",30.079999923706055,{"date":1097,"close":1098},"2025-12-04",29.729999542236328,{"date":1100,"close":1101},"2025-12-05",29.860000610351562,{"date":1103,"close":1104},"2025-12-08",29.209999084472656,{"date":1106,"close":1081},"2025-12-09",{"date":1108,"close":1109},"2025-12-10",30.559999465942383,{"date":1111,"close":1112},"2025-12-11",30.920000076293945,{"date":1114,"close":1115},"2025-12-12",30.889999389648438,{"date":1117,"close":1118},"2025-12-15",30.8799991607666,{"date":1120,"close":1121},"2025-12-16",31.290000915527344,{"date":1123,"close":1124},"2025-12-17",31.510000228881836,{"date":1126,"close":1127},"2025-12-18",31.520000457763672,{"date":1129,"close":1130},"2025-12-19",30.65999984741211,{"date":1132,"close":1133},"2025-12-22",31.100000381469727,{"date":1135,"close":1136},"2025-12-23",30.450000762939453,{"date":1138,"close":1139},"2025-12-24",31.010000228881836,{"date":1141,"close":1142},"2025-12-26",31.40999984741211,{"date":1144,"close":1145},"2025-12-29",31.8799991607666,{"date":1147,"close":882},"2025-12-30",{"date":153,"close":1112},{"date":1150,"close":1151},"2026-01-02",31.329999923706055,{"date":1153,"close":1154},"2026-01-05",31.829999923706055,{"date":1156,"close":1157},"2026-01-06",32.59000015258789,{"date":1159,"close":1160},"2026-01-07",32.2599983215332,{"date":1162,"close":885},"2026-01-08",{"date":1164,"close":1165},"2026-01-09",34.16999816894531,{"date":1167,"close":1168},"2026-01-12",34.349998474121094,{"date":1170,"close":1171},"2026-01-13",33.41999816894531,{"date":1173,"close":1174},"2026-01-14",33.83000183105469,{"date":1176,"close":1177},"2026-01-15",34.61000061035156,{"date":1179,"close":1180},"2026-01-16",34.06999969482422,{"date":1182,"close":1183},"2026-01-20",33.5,{"date":1185,"close":1186},"2026-01-21",34.75,{"date":1188,"close":1189},"2026-01-22",35.11000061035156,{"date":1191,"close":1192},"2026-01-23",34.790000915527344,{"date":1194,"close":1195},"2026-01-26",34.459999084472656,{"date":1197,"close":1198},"2026-01-27",34.11000061035156,{"date":1200,"close":1201},"2026-01-28",32.529998779296875,{"date":1203,"close":1204},"2026-01-29",32.93000030517578,{"date":1206,"close":1207},"2026-01-30",35.33000183105469,{"date":1209,"close":1210},"2026-02-02",36.68000030517578,{"date":1212,"close":1213},"2026-02-03",35.279998779296875,{"date":1215,"close":1216},"2026-02-04",36.529998779296875,{"date":1218,"close":1219},"2026-02-05",36.66999816894531,{"date":1221,"close":1222},"2026-02-06",36.08000183105469,{"date":1224,"close":1225},"2026-02-09",33.880001068115234,{"date":1227,"close":1228},"2026-02-10",33.939998626708984,{"date":1230,"close":1231},"2026-02-11",30.719999313354492,{"date":1233,"close":1234},"2026-02-12",29.18000030517578,{"date":1236,"close":1237},"2026-02-13",28.950000762939453,{"date":1239,"close":1240},"2026-02-17",28.170000076293945,{"date":1242,"close":1243},"2026-02-18",28.559999465942383,{"date":1245,"close":1246},"2026-02-19",28.780000686645508,{"date":1248,"close":1249},"2026-02-20",28.540000915527344,{"date":1251,"close":1252},"2026-02-23",26.299999237060547,{"date":1254,"close":1255},"2026-02-24",25.940000534057617,{"date":1257,"close":1258},"2026-02-25",26.1299991607666,{"date":1260,"close":1261},"2026-02-26",26.790000915527344,{"date":1263,"close":1264},"2026-02-27",27.020000457763672,{"date":1266,"close":1267},"2026-03-02",26.440000534057617,{"date":1269,"close":1270},"2026-03-03",27.18000030517578,{"date":1272,"close":1273},"2026-03-04",27.110000610351562,{"date":1275,"close":1276},"2026-03-05",27.829999923706055,{"date":122,"close":1278},27.34000015258789,{"date":1280,"close":1281},"2026-03-09",26.290000915527344,{"date":1283,"close":1284},"2026-03-10",26.049999237060547,{"date":1286,"close":1287},"2026-03-11",26.149999618530273,{"date":1289,"close":1290},"2026-03-12",25.719999313354492,{"date":1292,"close":1293},"2026-03-13",26.020000457763672,{"date":1295,"close":1296},"2026-03-16",26.110000610351562,{"date":1298,"close":1299},"2026-03-17",26.170000076293945,{"date":1301,"close":1302},"2026-03-18",25.829999923706055,{"date":1304,"close":1305},"2026-03-19",26.260000228881836,{"date":1307,"close":1308},"2026-03-20",26.3799991607666,{"date":1310,"close":1311},"2026-03-23",27.5,{"date":1313,"close":1314},"2026-03-24",27.739999771118164,{"date":1316,"close":1317},"2026-03-25",27.940000534057617,{"date":1319,"close":1320},"2026-03-26",28.700000762939453,{"date":1322,"close":1323},"2026-03-27",28.360000610351562,{"date":1325,"close":1326},"2026-03-30",29.5,{"date":1328,"close":1329},"2026-03-31",29.239999771118164,{"date":1331,"close":1332},"2026-04-01",29.100000381469727,{"date":1334,"close":960},"2026-04-02",{"date":1336,"close":1337},"2026-04-06",29.6299991607666,{"date":1339,"close":1340},"2026-04-07",29.610000610351562,{"date":1342,"close":1343},"2026-04-08",29.350000381469727,{"date":1345,"close":1346},"2026-04-09",30.040000915527344,{"date":1348,"close":1349},"2026-04-10",28.229999542236328,{"date":1351,"close":1352},"2026-04-13",29.649999618530273,{"date":1354,"close":1355},"2026-04-14",29.81999969482422,{"date":1357,"close":1358},"2026-04-15",30.81999969482422,{"date":1360,"close":1039},"2026-04-16",{"date":1362,"close":1109},"2026-04-17",{"date":1364,"close":1112},"2026-04-20",{"date":1366,"close":1367},"2026-04-21",33.189998626708984,{"date":194,"close":1369},34.20000076293945,{"date":1371,"close":1372},"2026-04-23",32.040000915527344,{"date":106,"close":1374},32.40999984741211,{"date":1376,"close":1377},"2026-04-27",32.0099983215332,{"date":1379,"close":1380},"2026-04-28",45.869998931884766,{"date":1382,"close":1383},"2026-04-29",46.720001220703125,{"date":1385,"close":1386},"2026-04-30",45.209999084472656,{"date":1388,"close":1389},"2026-05-01",44.029998779296875,{"date":1391,"close":1392},"2026-05-04",43.130001068115234,{"date":1394,"close":812},"2026-05-05",{"date":1396,"close":821},"2026-05-06",{"date":1398,"close":1399},"2026-05-07",43.2599983215332,{"date":1401,"close":1402},"2026-05-08",43.459999084472656,{"date":1404,"close":1405},"2026-05-11",42.11000061035156,{"date":1407,"close":1408},"2026-05-12",40.720001220703125,{"date":1410,"close":1411},"2026-05-13",39.40999984741211,{"date":1413,"close":1414},"2026-05-14",39.47999954223633,{"date":1416,"close":1417},"2026-05-15",39.4900016784668,{"date":1419,"close":1420},"2026-05-18",40.650001525878906,{"date":1422,"close":1423},"2026-05-19",40.40999984741211,{"date":1425,"close":1426},"2026-05-20",40.58000183105469,{"date":1428,"close":1429},"2026-05-21",41.119998931884766,{"date":1431,"close":1432},"2026-05-22",41.529998779296875,{"date":1434,"close":1435},"2026-05-26",41.650001525878906,{"date":1437,"close":1438},"2026-05-27",42.970001220703125,{"date":1440,"close":1441},"2026-05-28",44.70000076293945,{"date":1443,"close":1444},"2026-05-29",46.9900016784668,{"date":1446,"close":1447},"2026-06-01",48.20000076293945,{"date":1449,"close":1450},"2026-06-02",47.90999984741211,{"date":1452,"close":1453},"2026-06-03",46.41999816894531,{"date":1455,"close":1456},"2026-06-04",48.060001373291016,{"date":1458,"close":1459},"2026-06-05",47.54999923706055,{"date":1461,"close":1462},"2026-06-08",47.88999938964844,{"date":1464,"close":1462},"2026-06-09",{"date":1466,"close":1467},"2026-06-10",49.15999984741211,{"date":1469,"close":1470},"2026-06-11",49.900001525878906,{"date":59,"close":1472},50,{"date":1474,"close":1475},"2026-06-15",47.66999816894531,{"date":1477,"close":1478},"2026-06-16",47.810001373291016,{"date":1480,"close":1383},"2026-06-17",{"date":1482,"close":1483},"2026-06-18",45.38999938964844,{"date":1485,"close":1486},"2026-06-22",43.939998626708984,{"date":1488,"close":806},"2026-06-23",{"date":1490,"close":1491},"2026-06-24",46.93000030517578,{"date":1493,"close":1494},"2026-06-25",47.06999969482422,{"date":1496,"close":1497},"2026-06-26",49.5099983215332,{"date":1499,"close":1500},"2026-06-29",49.40999984741211,{"date":1502,"close":1503},"2026-06-30",46.91999816894531,{"date":1505,"close":1506},"2026-07-01",50.619998931884766,{"date":1508,"close":1509},"2026-07-02",50.93000030517578,{"date":1511,"close":1512},"2026-07-06",50.47999954223633,{"date":1514,"close":1515},"2026-07-07",54.400001525878906,{"date":1517,"close":1518},"2026-07-08",52.900001525878906,{"date":1520,"close":1521},"2026-07-09",52.90999984741211,{"date":1523,"close":1524},"2026-07-10",54.630001068115234,{"date":1526,"close":1527},"2026-07-13",56.029998779296875,{"date":1529,"close":1530},"2026-07-14",55.66999816894531,{"date":1532,"close":1533},"2026-07-15",55.4900016784668,{"date":1535,"close":251},"2026-07-16",{"date":1537,"close":1538},"2026-07-17",58.560001373291016,{"date":1540,"close":374},"2026-07-20",{"date":1542,"close":1543},"2026-07-21",57.470001220703125,{"date":1545,"close":1546},"2026-07-22",57.810001373291016,{"date":1548,"close":1549},"2026-07-23",56.689998626708984,{"date":1551,"close":1552},"2026-07-27",58.130001068115234,{"date":1554,"close":1555},"2026-07-28",58.4900016784668,{"date":1557,"close":1558},"2026-07-29",59.060001373291016,{"date":1560,"close":1561},"2026-07-30",56.810001373291016,{"date":47,"close":1563},56.77000045776367,{"date":1565,"close":1566},"2026-08-03",57.630001068115234,{"date":1568,"close":1569},"2026-08-04",58.06999969482422,{"date":1571,"close":1572},"2026-08-05",58.630001068115234,{"date":1574,"close":1575},"2026-08-06",58.540000915527344,{"date":1577,"close":1578},"2026-08-07",59.09000015258789,{"date":1580,"close":1581},"2026-08-10",57.849998474121094,{"date":192,"close":395},{"count":193,"fetchedAt":1584,"source":187},"2026-08-12T08:13:17.932Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1586},"\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>",1786522397893]