[{"data":1,"prerenderedAt":1572},["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-KFY":25,"$fWSKNDhYWLB7_SfnTsQ_Xci_hxz5iTqrsgH3EM7J8u-Q":26,"ticker-mcap-KFY":193,"ticker-profile-KFY":203,"ticker-earnings-KFY":217,"ticker-congress-KFY":221,"i-lucide:info":1570},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"56679","KORN FERRY","Services","KFY",[34,51,63,75,87,92,100,105,111,115,120,125,132,136,141,146,152,157,162],{"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},"2026-07-17T23:13:29.000Z","0001193125-26-308077-0","4","MARTINEZ ANGEL R","","D",79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067999\u002F000119312526308077\u002F0001193125-26-308077-index.htm",3740,28260,295460,"S","2026-07-17","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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-07-17T00:32:03.000Z","0001193125-26-306534-0","Uren Lesley","CEO of Consulting",78.7501,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2056595\u002F000119312526306534\u002F0001193125-26-306534-index.htm",2000,30109,157500.2,"2026-07-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":74},"2026-07-16T22:55:33.000Z","0001193125-26-306398-0","Distefano Michael","See Remarks",74.5501,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934997\u002F000119312526306398\u002F0001193125-26-306398-index.htm",3370,79852,251233.837,"2026-07-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-07-14T22:08:17.000Z","0001193125-26-303493-0","BURNISON GARY D","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236810\u002F000119312526303493\u002F0001193125-26-303493-index.htm",75200,273642,"A","2026-07-10","Stock award","non-discretionary",{"cik":29,"filedAt":76,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":83,"transactionDate":91,"intentLabel":85,"signalQuality":86},"0001193125-26-303493-1",152010,425652,"2026-07-13",{"cik":29,"filedAt":76,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":80,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303493-2",75.39,77343,348309,5830888.7700000005,"F","Tax withholding",{"cik":29,"filedAt":76,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":80,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303493-3",31427,316882,2369281.53,{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-07-14T00:00:00.000Z","0001193125-26-303476-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934997\u002F000119312526303476\u002F0001193125-26-303476-index.htm",16750,71578,{"cik":29,"filedAt":106,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":83,"transactionDate":91,"intentLabel":85,"signalQuality":86},"0001193125-26-303476-1",35770,107348,{"cik":29,"filedAt":106,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303476-2",18200,89148,1372098,{"cik":29,"filedAt":106,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":108,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303476-3",5926,83222,446761.14,{"cik":29,"filedAt":106,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001193125-26-303488-0","ROZEK ROBERT P","EVP, CFO & CCO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191546\u002F000119312526303488\u002F0001193125-26-303488-index.htm",28030,132864,{"cik":29,"filedAt":106,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":83,"transactionDate":91,"intentLabel":85,"signalQuality":86},"0001193125-26-303488-1",62590,195454,{"cik":29,"filedAt":106,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303488-2",26507,168947,1998362.73,{"cik":29,"filedAt":106,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":129,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303488-3",9984,158963,752693.76,{"cik":29,"filedAt":106,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":109,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001193125-26-303469-0","MacDonald Jeanne","CEO RPO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1986899\u002F000119312526303469\u002F0001193125-26-303469-index.htm",50125,{"cik":29,"filedAt":106,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":150,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":86},"0001193125-26-303469-1",3701,46424,279018.39,{"cik":29,"filedAt":106,"filingId":158,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001193125-26-303471-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2056595\u002F000119312526303471\u002F0001193125-26-303471-index.htm",13700,32109,{"cik":29,"filedAt":163,"filingId":164,"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":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":83,"transactionDate":168,"intentLabel":85,"signalQuality":86},"2026-03-06T00:00:00.000Z","0001193125-26-097238-0","Shimer Peter A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2067677\u002F000119312526097238\u002F0001193125-26-097238-index.htm",1660,"2026-03-05","services",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"SE","Sea Ltd",{"ticker":175,"issuerName":176},"APP","AppLovin Corp",{"ticker":178,"issuerName":179},"GOOGL","Alphabet Inc.",{"ticker":181,"issuerName":182},"UBER","Uber Technologies, Inc",{"ticker":184,"issuerName":185},"DASH","DoorDash, Inc.",{"ticker":187,"issuerName":188},"NFLX","NETFLIX INC",{"count":190,"fetchedAt":191,"source":192},19,"2026-08-13T18:16:22.376Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},4208416750,"fresh","2026-08-11",2,"2026-06-18",{"count":201,"fetchedAt":202,"source":192},1,"2026-08-13T18:16:22.378Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Gary D. Burnison","Staffing & Employment Services",8965,"1999-02-11","US","CA","Los Angeles","https:\u002F\u002Fwww.kornferry.com",1.218,"58.95-78.5","2026-07-14T23:01:17.501Z",{"count":201,"fetchedAt":202,"source":192},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":201,"fetchedAt":202,"source":192},{"data":222,"meta":1568},{"congressTrades":223,"insiderTrades":224,"priceHistory":244,"ticker":32},[],[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":83,"transactionDate":91},{"cik":29,"filedAt":76,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":80,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":76,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":80,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":106,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":83,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":108,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":106,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":83,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":129,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":129,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":109,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":106,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":150,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":106,"filingId":158,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":163,"filingId":164,"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":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":83,"transactionDate":168},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,678,681,684,687,690,692,694,697,700,703,706,709,712,715,718,721,724,727,729,731,734,737,740,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1010,1013,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1159,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1189,1191,1194,1197,1200,1202,1205,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1300,1303,1306,1309,1312,1315,1317,1320,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1353,1356,1359,1362,1364,1367,1370,1373,1376,1378,1380,1383,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1428,1430,1432,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1510,1512,1515,1517,1519,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566],{"date":246,"close":247},"2021-08-20",67.25,{"date":249,"close":250},"2021-08-27",71.5999984741211,{"date":252,"close":253},"2021-09-03",71.79000091552734,{"date":255,"close":256},"2021-09-10",72.9000015258789,{"date":258,"close":259},"2021-09-17",72.95999908447266,{"date":261,"close":262},"2021-09-24",74.52999877929688,{"date":264,"close":265},"2021-10-01",74.8499984741211,{"date":267,"close":268},"2021-10-08",76.08999633789062,{"date":270,"close":271},"2021-10-15",75.25,{"date":273,"close":274},"2021-10-22",73.05999755859375,{"date":276,"close":277},"2021-10-29",77.20999908447266,{"date":279,"close":280},"2021-11-05",83.2300033569336,{"date":282,"close":283},"2021-11-12",81.2699966430664,{"date":285,"close":286},"2021-11-19",82.08000183105469,{"date":288,"close":289},"2021-11-26",74.88999938964844,{"date":291,"close":292},"2021-12-03",71.2699966430664,{"date":294,"close":295},"2021-12-10",77.81999969482422,{"date":297,"close":298},"2021-12-17",73.1500015258789,{"date":300,"close":301},"2021-12-23",75.51000213623047,{"date":303,"close":304},"2021-12-31",75.7300033569336,{"date":306,"close":307},"2022-01-07",71.86000061035156,{"date":309,"close":310},"2022-01-14",73.4000015258789,{"date":312,"close":313},"2022-01-21",67.58000183105469,{"date":315,"close":316},"2022-01-28",64.55000305175781,{"date":318,"close":319},"2022-02-04",67.70999908447266,{"date":321,"close":322},"2022-02-11",67.13999938964844,{"date":324,"close":325},"2022-02-18",66.19000244140625,{"date":327,"close":328},"2022-02-25",66.52999877929688,{"date":330,"close":331},"2022-03-04",63.720001220703125,{"date":333,"close":334},"2022-03-11",60.90999984741211,{"date":336,"close":337},"2022-03-18",66.61000061035156,{"date":339,"close":340},"2022-03-25",64.26000213623047,{"date":342,"close":343},"2022-04-01",65.81999969482422,{"date":345,"close":346},"2022-04-08",64.62999725341797,{"date":348,"close":349},"2022-04-14",65.61000061035156,{"date":351,"close":352},"2022-04-22",64.81999969482422,{"date":354,"close":355},"2022-04-29",61.439998626708984,{"date":357,"close":358},"2022-05-06",61.08000183105469,{"date":360,"close":361},"2022-05-13",58.630001068115234,{"date":363,"close":364},"2022-05-20",57.52000045776367,{"date":366,"close":367},"2022-05-27",61.189998626708984,{"date":369,"close":370},"2022-06-03",61.68000030517578,{"date":372,"close":373},"2022-06-10",56.119998931884766,{"date":375,"close":376},"2022-06-17",51.84000015258789,{"date":378,"close":379},"2022-06-24",57.25,{"date":381,"close":382},"2022-07-01",58.40999984741211,{"date":384,"close":385},"2022-07-08",61.15999984741211,{"date":387,"close":388},"2022-07-15",59.130001068115234,{"date":390,"close":391},"2022-07-22",62.439998626708984,{"date":393,"close":394},"2022-07-29",65.51000213623047,{"date":396,"close":397},"2022-08-05",64.66999816894531,{"date":399,"close":400},"2022-08-12",65.5,{"date":402,"close":403},"2022-08-19",65.95999908447266,{"date":405,"close":406},"2022-08-26",62.709999084472656,{"date":408,"close":409},"2022-09-02",59.88999938964844,{"date":411,"close":412},"2022-09-09",52.040000915527344,{"date":414,"close":415},"2022-09-16",49.279998779296875,{"date":417,"close":418},"2022-09-23",47.33000183105469,{"date":420,"close":421},"2022-09-30",46.95000076293945,{"date":423,"close":424},"2022-10-07",49.97999954223633,{"date":426,"close":427},"2022-10-14",51.27000045776367,{"date":429,"close":430},"2022-10-21",52.27000045776367,{"date":432,"close":433},"2022-10-28",56.43000030517578,{"date":435,"close":436},"2022-11-04",53.72999954223633,{"date":438,"close":439},"2022-11-11",56.90999984741211,{"date":441,"close":442},"2022-11-18",56.41999816894531,{"date":444,"close":445},"2022-11-25",56.15999984741211,{"date":447,"close":448},"2022-12-02",56.77000045776367,{"date":450,"close":451},"2022-12-09",51.0099983215332,{"date":453,"close":454},"2022-12-16",49.59000015258789,{"date":456,"close":457},"2022-12-23",50.95000076293945,{"date":459,"close":460},"2022-12-30",50.619998931884766,{"date":462,"close":463},"2023-01-06",51.869998931884766,{"date":465,"close":466},"2023-01-13",53.06999969482422,{"date":468,"close":469},"2023-01-20",53.7400016784668,{"date":471,"close":472},"2023-01-27",54.709999084472656,{"date":474,"close":475},"2023-02-03",57.20000076293945,{"date":477,"close":478},"2023-02-10",55.75,{"date":480,"close":481},"2023-02-17",57.40999984741211,{"date":483,"close":484},"2023-02-24",55.66999816894531,{"date":486,"close":487},"2023-03-03",56.18000030517578,{"date":489,"close":490},"2023-03-10",54.77000045776367,{"date":492,"close":493},"2023-03-17",50.029998779296875,{"date":495,"close":496},"2023-03-24",50.209999084472656,{"date":498,"close":499},"2023-03-31",51.7400016784668,{"date":501,"close":502},"2023-04-06",49.630001068115234,{"date":504,"close":505},"2023-04-14",51.18000030517578,{"date":507,"close":508},"2023-04-21",49.09000015258789,{"date":510,"close":511},"2023-04-28",48.02000045776367,{"date":513,"close":514},"2023-05-05",47.459999084472656,{"date":516,"close":517},"2023-05-12",47.779998779296875,{"date":519,"close":520},"2023-05-19",48.939998626708984,{"date":522,"close":523},"2023-05-26",48.27000045776367,{"date":525,"close":526},"2023-06-02",49.900001525878906,{"date":528,"close":529},"2023-06-09",51.290000915527344,{"date":531,"close":532},"2023-06-16",50.97999954223633,{"date":534,"close":535},"2023-06-23",49.70000076293945,{"date":537,"close":538},"2023-06-30",49.540000915527344,{"date":540,"close":541},"2023-07-07",49.91999816894531,{"date":543,"close":544},"2023-07-14",52.849998474121094,{"date":546,"close":466},"2023-07-21",{"date":548,"close":549},"2023-07-28",52.209999084472656,{"date":551,"close":552},"2023-08-04",52.2599983215332,{"date":554,"close":555},"2023-08-11",52.61000061035156,{"date":557,"close":558},"2023-08-18",51.59000015258789,{"date":560,"close":561},"2023-08-25",52.15999984741211,{"date":563,"close":564},"2023-09-01",51.68000030517578,{"date":566,"close":567},"2023-09-08",48.56999969482422,{"date":569,"close":570},"2023-09-15",47.08000183105469,{"date":572,"close":573},"2023-09-22",46.9900016784668,{"date":575,"close":576},"2023-09-29",47.439998626708984,{"date":578,"close":579},"2023-10-06",48.560001373291016,{"date":581,"close":582},"2023-10-13",48.86000061035156,{"date":584,"close":585},"2023-10-20",46.779998779296875,{"date":587,"close":588},"2023-10-27",44.9900016784668,{"date":590,"close":591},"2023-11-03",47.81999969482422,{"date":593,"close":594},"2023-11-10",48.18000030517578,{"date":596,"close":597},"2023-11-17",50.63999938964844,{"date":599,"close":600},"2023-11-24",51.040000915527344,{"date":602,"close":603},"2023-12-01",52.90999984741211,{"date":605,"close":606},"2023-12-08",54.720001220703125,{"date":608,"close":609},"2023-12-15",57.81999969482422,{"date":611,"close":612},"2023-12-22",58.619998931884766,{"date":614,"close":615},"2023-12-29",59.349998474121094,{"date":617,"close":618},"2024-01-05",55.16999816894531,{"date":620,"close":621},"2024-01-12",56.130001068115234,{"date":623,"close":624},"2024-01-19",56.36000061035156,{"date":626,"close":627},"2024-01-26",58.61000061035156,{"date":629,"close":630},"2024-02-02",59.52000045776367,{"date":632,"close":633},"2024-02-09",58.939998626708984,{"date":635,"close":636},"2024-02-16",58.7599983215332,{"date":638,"close":639},"2024-02-23",59.630001068115234,{"date":641,"close":642},"2024-03-01",64.08000183105469,{"date":644,"close":645},"2024-03-08",65.5999984741211,{"date":647,"close":648},"2024-03-15",63.45000076293945,{"date":650,"close":651},"2024-03-22",64.7699966430664,{"date":653,"close":654},"2024-03-28",65.76000213623047,{"date":656,"close":657},"2024-04-05",63.56999969482422,{"date":659,"close":660},"2024-04-12",61.4900016784668,{"date":662,"close":663},"2024-04-19",61.290000915527344,{"date":665,"close":666},"2024-04-26",61.0099983215332,{"date":668,"close":669},"2024-05-03",62.27000045776367,{"date":671,"close":672},"2024-05-10",64.5199966430664,{"date":674,"close":675},"2024-05-17",66.43000030517578,{"date":677,"close":328},"2024-05-24",{"date":679,"close":680},"2024-05-31",65.94000244140625,{"date":682,"close":683},"2024-06-07",63.27000045776367,{"date":685,"close":686},"2024-06-14",66.7300033569336,{"date":688,"close":689},"2024-06-21",68.2699966430664,{"date":691,"close":322},"2024-06-28",{"date":693,"close":403},"2024-07-05",{"date":695,"close":696},"2024-07-12",67.55999755859375,{"date":698,"close":699},"2024-07-19",70.11000061035156,{"date":701,"close":702},"2024-07-26",71.52999877929688,{"date":704,"close":705},"2024-08-02",70.08000183105469,{"date":707,"close":708},"2024-08-09",67.7300033569336,{"date":710,"close":711},"2024-08-16",69.16000366210938,{"date":713,"close":714},"2024-08-23",72.1500015258789,{"date":716,"close":717},"2024-08-30",73.05000305175781,{"date":719,"close":720},"2024-09-06",66.62000274658203,{"date":722,"close":723},"2024-09-13",71.91999816894531,{"date":725,"close":726},"2024-09-20",74.80999755859375,{"date":728,"close":310},"2024-09-27",{"date":730,"close":256},"2024-10-04",{"date":732,"close":733},"2024-10-11",71.81999969482422,{"date":735,"close":736},"2024-10-18",70.6500015258789,{"date":738,"close":739},"2024-10-25",68.94000244140625,{"date":741,"close":736},"2024-11-01",{"date":743,"close":744},"2024-11-08",78.43000030517578,{"date":746,"close":747},"2024-11-15",75.2300033569336,{"date":749,"close":750},"2024-11-22",77.44999694824219,{"date":752,"close":753},"2024-11-29",78.33999633789062,{"date":755,"close":756},"2024-12-06",71.55999755859375,{"date":758,"close":699},"2024-12-13",{"date":760,"close":761},"2024-12-20",66.55999755859375,{"date":763,"close":764},"2024-12-27",67.38999938964844,{"date":766,"close":767},"2025-01-03",68.02999877929688,{"date":769,"close":770},"2025-01-10",65.41999816894531,{"date":772,"close":773},"2025-01-17",70.73999786376953,{"date":775,"close":776},"2025-01-24",70.69999694824219,{"date":778,"close":779},"2025-01-31",70.7300033569336,{"date":781,"close":782},"2025-02-07",66.95999908447266,{"date":784,"close":785},"2025-02-14",66.87000274658203,{"date":787,"close":788},"2025-02-21",64.4000015258789,{"date":790,"close":791},"2025-02-28",65.6500015258789,{"date":793,"close":794},"2025-03-07",65.77999877929688,{"date":796,"close":797},"2025-03-14",67.3499984741211,{"date":799,"close":800},"2025-03-21",66.5999984741211,{"date":802,"close":803},"2025-03-28",68.08000183105469,{"date":805,"close":806},"2025-04-04",62.29999923706055,{"date":808,"close":809},"2025-04-11",63.959999084472656,{"date":811,"close":812},"2025-04-17",60.720001220703125,{"date":814,"close":815},"2025-04-25",61.84000015258789,{"date":817,"close":818},"2025-05-02",64.04000091552734,{"date":820,"close":821},"2025-05-09",66.05000305175781,{"date":823,"close":824},"2025-05-16",68.44000244140625,{"date":826,"close":827},"2025-05-23",67.4800033569336,{"date":829,"close":830},"2025-05-30",68.01000213623047,{"date":832,"close":833},"2025-06-06",69.95999908447266,{"date":835,"close":836},"2025-06-13",66.58999633789062,{"date":838,"close":839},"2025-06-20",70.36000061035156,{"date":841,"close":842},"2025-06-27",73.01000213623047,{"date":844,"close":845},"2025-07-03",73.9800033569336,{"date":847,"close":848},"2025-07-11",73.56999969482422,{"date":850,"close":851},"2025-07-18",73.97000122070312,{"date":853,"close":854},"2025-07-25",73.70999908447266,{"date":856,"close":857},"2025-08-01",69.05000305175781,{"date":859,"close":860},"2025-08-08",71.04000091552734,{"date":862,"close":863},"2025-08-11",70.58999633789062,{"date":865,"close":866},"2025-08-12",71.75,{"date":868,"close":869},"2025-08-13",74.5199966430664,{"date":871,"close":872},"2025-08-14",73.25,{"date":874,"close":875},"2025-08-15",72.45999908447266,{"date":877,"close":878},"2025-08-18",73.18000030517578,{"date":880,"close":881},"2025-08-19",73.7300033569336,{"date":883,"close":884},"2025-08-20",73.0999984741211,{"date":886,"close":256},"2025-08-21",{"date":888,"close":889},"2025-08-22",76.45999908447266,{"date":891,"close":892},"2025-08-25",76.22000122070312,{"date":894,"close":895},"2025-08-26",74.73999786376953,{"date":897,"close":898},"2025-08-27",75.08999633789062,{"date":900,"close":901},"2025-08-28",74.87000274658203,{"date":903,"close":904},"2025-08-29",74.13999938964844,{"date":906,"close":907},"2025-09-02",73.9000015258789,{"date":909,"close":910},"2025-09-03",73.58999633789062,{"date":912,"close":913},"2025-09-04",73.72000122070312,{"date":915,"close":916},"2025-09-05",73.2300033569336,{"date":918,"close":919},"2025-09-08",72.51000213623047,{"date":921,"close":922},"2025-09-09",72.93000030517578,{"date":924,"close":925},"2025-09-10",72.72000122070312,{"date":927,"close":928},"2025-09-11",75.06999969482422,{"date":930,"close":931},"2025-09-12",72.27999877929688,{"date":933,"close":934},"2025-09-15",72.43000030517578,{"date":936,"close":937},"2025-09-16",73.0199966430664,{"date":939,"close":940},"2025-09-17",72.4000015258789,{"date":942,"close":943},"2025-09-18",73.44999694824219,{"date":945,"close":946},"2025-09-19",73.06999969482422,{"date":948,"close":259},"2025-09-22",{"date":950,"close":951},"2025-09-23",72.44000244140625,{"date":953,"close":954},"2025-09-24",71.69999694824219,{"date":956,"close":957},"2025-09-25",70.52999877929688,{"date":959,"close":960},"2025-09-26",70.37999725341797,{"date":962,"close":963},"2025-09-29",70.16999816894531,{"date":965,"close":966},"2025-09-30",69.9800033569336,{"date":968,"close":969},"2025-10-01",69.5,{"date":971,"close":972},"2025-10-02",69.22000122070312,{"date":974,"close":975},"2025-10-03",69.62999725341797,{"date":977,"close":978},"2025-10-06",71.33000183105469,{"date":980,"close":981},"2025-10-07",70.62000274658203,{"date":983,"close":984},"2025-10-08",70.63999938964844,{"date":986,"close":987},"2025-10-09",70.43000030517578,{"date":989,"close":990},"2025-10-10",67.91999816894531,{"date":992,"close":993},"2025-10-13",69.4000015258789,{"date":995,"close":996},"2025-10-14",69.73999786376953,{"date":998,"close":999},"2025-10-15",69.45999908447266,{"date":1001,"close":689},"2025-10-16",{"date":1003,"close":1004},"2025-10-17",68.4000015258789,{"date":1006,"close":1007},"2025-10-20",68.97000122070312,{"date":1009,"close":699},"2025-10-21",{"date":1011,"close":1012},"2025-10-22",71,{"date":1014,"close":1012},"2025-10-23",{"date":1016,"close":860},"2025-10-24",{"date":1018,"close":1019},"2025-10-27",70.27999877929688,{"date":1021,"close":1022},"2025-10-28",70.30999755859375,{"date":1024,"close":1025},"2025-10-29",66.5,{"date":1027,"close":1028},"2025-10-30",65.38999938964844,{"date":1030,"close":1031},"2025-10-31",64.69999694824219,{"date":1033,"close":1034},"2025-11-03",64.27999877929688,{"date":1036,"close":1037},"2025-11-04",65.3499984741211,{"date":1039,"close":1040},"2025-11-05",66.37000274658203,{"date":1042,"close":1043},"2025-11-06",64.9800033569336,{"date":1045,"close":1046},"2025-11-07",64.5,{"date":1048,"close":1049},"2025-11-10",64.22000122070312,{"date":1051,"close":1052},"2025-11-11",65.36000061035156,{"date":1054,"close":791},"2025-11-12",{"date":1056,"close":1057},"2025-11-13",65.33999633789062,{"date":1059,"close":1060},"2025-11-14",65,{"date":1062,"close":1063},"2025-11-17",63.54999923706055,{"date":1065,"close":1066},"2025-11-18",63.63999938964844,{"date":1068,"close":1069},"2025-11-19",63.400001525878906,{"date":1071,"close":1072},"2025-11-20",62.56999969482422,{"date":1074,"close":1075},"2025-11-21",64.87999725341797,{"date":1077,"close":1078},"2025-11-24",64.37999725341797,{"date":1080,"close":1081},"2025-11-25",66.25,{"date":1083,"close":1084},"2025-11-26",65.45999908447266,{"date":1086,"close":1087},"2025-11-28",65.7699966430664,{"date":1089,"close":1087},"2025-12-01",{"date":1091,"close":1092},"2025-12-02",66.01000213623047,{"date":1094,"close":1095},"2025-12-03",66.44000244140625,{"date":1097,"close":1098},"2025-12-04",66.4800033569336,{"date":1100,"close":1101},"2025-12-05",66.06999969482422,{"date":1103,"close":1104},"2025-12-08",64.97000122070312,{"date":1106,"close":1107},"2025-12-09",67.56999969482422,{"date":1109,"close":1110},"2025-12-10",67.43000030517578,{"date":1112,"close":1113},"2025-12-11",68.69999694824219,{"date":1115,"close":1116},"2025-12-12",69.87999725341797,{"date":1118,"close":1119},"2025-12-15",68.83000183105469,{"date":1121,"close":1122},"2025-12-16",68.45999908447266,{"date":1124,"close":857},"2025-12-17",{"date":1126,"close":1127},"2025-12-18",69.30000305175781,{"date":1129,"close":1130},"2025-12-19",68.26000213623047,{"date":1132,"close":1133},"2025-12-22",67.27999877929688,{"date":1135,"close":1136},"2025-12-23",66.5199966430664,{"date":1138,"close":1139},"2025-12-24",66.6500015258789,{"date":1141,"close":1142},"2025-12-26",67.0999984741211,{"date":1144,"close":1145},"2025-12-29",67.05999755859375,{"date":1147,"close":785},"2025-12-30",{"date":1149,"close":1150},"2025-12-31",66.0199966430664,{"date":1152,"close":1153},"2026-01-02",66.38999938964844,{"date":1155,"close":1156},"2026-01-05",65.7300033569336,{"date":1158,"close":836},"2026-01-06",{"date":1160,"close":836},"2026-01-07",{"date":1162,"close":1163},"2026-01-08",68.04000091552734,{"date":1165,"close":1166},"2026-01-09",68.9800033569336,{"date":1168,"close":1169},"2026-01-12",68.86000061035156,{"date":1171,"close":1172},"2026-01-13",67.29000091552734,{"date":1174,"close":1175},"2026-01-14",67.66999816894531,{"date":1177,"close":1178},"2026-01-15",68.73999786376953,{"date":1180,"close":1181},"2026-01-16",67.97000122070312,{"date":1183,"close":1098},"2026-01-20",{"date":1185,"close":1186},"2026-01-21",67.80000305175781,{"date":1188,"close":1178},"2026-01-22",{"date":1190,"close":830},"2026-01-23",{"date":1192,"close":1193},"2026-01-26",68.19000244140625,{"date":1195,"close":1196},"2026-01-27",67.7699966430664,{"date":1198,"close":1199},"2026-01-28",66.3499984741211,{"date":1201,"close":247},"2026-01-29",{"date":1203,"close":1204},"2026-01-30",69.47000122070312,{"date":1206,"close":705},"2026-02-02",{"date":1208,"close":1209},"2026-02-03",67.37000274658203,{"date":1211,"close":1212},"2026-02-04",67.05000305175781,{"date":1214,"close":1215},"2026-02-05",66.77999877929688,{"date":1217,"close":1218},"2026-02-06",68.11000061035156,{"date":1220,"close":720},"2026-02-09",{"date":1222,"close":1223},"2026-02-10",67.9800033569336,{"date":1225,"close":1226},"2026-02-11",62.40999984741211,{"date":1228,"close":1229},"2026-02-12",60.16999816894531,{"date":1231,"close":1232},"2026-02-13",61.22999954223633,{"date":1234,"close":1235},"2026-02-17",61.33000183105469,{"date":1237,"close":1238},"2026-02-18",62.63999938964844,{"date":1240,"close":1241},"2026-02-19",62.869998931884766,{"date":1243,"close":1244},"2026-02-20",62.20000076293945,{"date":1246,"close":1247},"2026-02-23",59.540000915527344,{"date":1249,"close":1247},"2026-02-24",{"date":1251,"close":1252},"2026-02-25",59.97999954223633,{"date":1254,"close":1255},"2026-02-26",62.93000030517578,{"date":1257,"close":1258},"2026-02-27",62.66999816894531,{"date":1260,"close":1244},"2026-03-02",{"date":1262,"close":1263},"2026-03-03",62.470001220703125,{"date":1265,"close":1266},"2026-03-04",63.20000076293945,{"date":168,"close":1268},65.08000183105469,{"date":1270,"close":1271},"2026-03-06",63.599998474121094,{"date":1273,"close":1274},"2026-03-09",62.630001068115234,{"date":1276,"close":1277},"2026-03-10",62.59000015258789,{"date":1279,"close":1280},"2026-03-11",62.45000076293945,{"date":1282,"close":1283},"2026-03-12",61.52000045776367,{"date":1285,"close":1286},"2026-03-13",60.68000030517578,{"date":1288,"close":1289},"2026-03-16",60.47999954223633,{"date":1291,"close":1292},"2026-03-17",61.2599983215332,{"date":1294,"close":1289},"2026-03-18",{"date":1296,"close":1297},"2026-03-19",61.7599983215332,{"date":1299,"close":1297},"2026-03-20",{"date":1301,"close":1302},"2026-03-23",62.88999938964844,{"date":1304,"close":1305},"2026-03-24",62.689998626708984,{"date":1307,"close":1308},"2026-03-25",63.0099983215332,{"date":1310,"close":1311},"2026-03-26",64.05999755859375,{"date":1313,"close":1314},"2026-03-27",62.349998474121094,{"date":1316,"close":1302},"2026-03-30",{"date":1318,"close":1319},"2026-03-31",62.95000076293945,{"date":1321,"close":1258},"2026-04-01",{"date":1323,"close":1324},"2026-04-02",63.36000061035156,{"date":1326,"close":1327},"2026-04-06",63.349998474121094,{"date":1329,"close":1330},"2026-04-07",63.310001373291016,{"date":1332,"close":1333},"2026-04-08",63.900001525878906,{"date":1335,"close":1336},"2026-04-09",63.95000076293945,{"date":1338,"close":1339},"2026-04-10",60.529998779296875,{"date":1341,"close":1342},"2026-04-13",63.2599983215332,{"date":1344,"close":1345},"2026-04-14",63.29999923706055,{"date":1347,"close":1348},"2026-04-15",64.33000183105469,{"date":1350,"close":770},"2026-04-16",{"date":1352,"close":654},"2026-04-17",{"date":1354,"close":1355},"2026-04-20",66.62999725341797,{"date":1357,"close":1358},"2026-04-21",66.93000030517578,{"date":1360,"close":1361},"2026-04-22",67.12000274658203,{"date":1363,"close":1037},"2026-04-23",{"date":1365,"close":1366},"2026-04-24",65.80000305175781,{"date":1368,"close":1369},"2026-04-27",66.12000274658203,{"date":1371,"close":1372},"2026-04-28",67.19999694824219,{"date":1374,"close":1375},"2026-04-29",66.33000183105469,{"date":1377,"close":1095},"2026-04-30",{"date":1379,"close":1136},"2026-05-01",{"date":1381,"close":1382},"2026-05-04",66.45999908447266,{"date":1384,"close":1358},"2026-05-05",{"date":1386,"close":1387},"2026-05-06",66,{"date":1389,"close":322},"2026-05-07",{"date":1391,"close":1392},"2026-05-08",67.77999877929688,{"date":1394,"close":1395},"2026-05-11",66.56999969482422,{"date":1397,"close":1398},"2026-05-12",65.97000122070312,{"date":1400,"close":1401},"2026-05-13",64.51000213623047,{"date":1403,"close":1404},"2026-05-14",64.11000061035156,{"date":1406,"close":1407},"2026-05-15",63.79999923706055,{"date":1409,"close":1410},"2026-05-18",65.68000030517578,{"date":1412,"close":1413},"2026-05-19",65.37999725341797,{"date":1415,"close":1416},"2026-05-20",66.26000213623047,{"date":1418,"close":1419},"2026-05-21",66.63999938964844,{"date":1421,"close":767},"2026-05-22",{"date":1423,"close":1424},"2026-05-26",68.0999984741211,{"date":1426,"close":1427},"2026-05-27",68.56999969482422,{"date":1429,"close":833},"2026-05-28",{"date":1431,"close":966},"2026-05-29",{"date":1433,"close":931},"2026-06-01",{"date":1435,"close":1436},"2026-06-02",71.3499984741211,{"date":1438,"close":999},"2026-06-03",{"date":1440,"close":1441},"2026-06-04",70.76000213623047,{"date":1443,"close":1444},"2026-06-05",72.31999969482422,{"date":1446,"close":1447},"2026-06-08",72.66000366210938,{"date":1449,"close":1450},"2026-06-09",73.76000213623047,{"date":1452,"close":1453},"2026-06-10",73.30000305175781,{"date":1455,"close":1456},"2026-06-11",73.26000213623047,{"date":1458,"close":1459},"2026-06-12",73.22000122070312,{"date":1461,"close":1462},"2026-06-15",71.37000274658203,{"date":1464,"close":1465},"2026-06-16",72.2300033569336,{"date":1467,"close":1468},"2026-06-17",71.66999816894531,{"date":199,"close":1470},71.45999908447266,{"date":1472,"close":1196},"2026-06-22",{"date":1474,"close":1475},"2026-06-23",71.72000122070312,{"date":1477,"close":1478},"2026-06-24",70.62999725341797,{"date":1480,"close":1481},"2026-06-25",70.56999969482422,{"date":1483,"close":1484},"2026-06-26",72.19000244140625,{"date":1486,"close":1487},"2026-06-29",70.5199966430664,{"date":1489,"close":1490},"2026-06-30",66.58000183105469,{"date":1492,"close":708},"2026-07-01",{"date":1494,"close":1495},"2026-07-02",69.68000030517578,{"date":1497,"close":1498},"2026-07-06",71.0999984741211,{"date":1500,"close":1501},"2026-07-07",72.7699966430664,{"date":1503,"close":1504},"2026-07-08",71.31999969482422,{"date":1506,"close":1507},"2026-07-09",71.87999725341797,{"date":84,"close":1509},73.13999938964844,{"date":91,"close":1511},75.38999938964844,{"date":1513,"close":1514},"2026-07-14",73.55999755859375,{"date":73,"close":1516},75.12000274658203,{"date":61,"close":1518},78.87000274658203,{"date":47,"close":1520},78.61000061035156,{"date":1522,"close":1523},"2026-07-20",78.0199966430664,{"date":1525,"close":1526},"2026-07-21",78.04000091552734,{"date":1528,"close":1529},"2026-07-22",78.0999984741211,{"date":1531,"close":1532},"2026-07-23",77.83999633789062,{"date":1534,"close":1535},"2026-07-27",81.16999816894531,{"date":1537,"close":1538},"2026-07-28",83.69999694824219,{"date":1540,"close":1541},"2026-07-29",84.69000244140625,{"date":1543,"close":1544},"2026-07-30",82.11000061035156,{"date":1546,"close":1547},"2026-07-31",82.2699966430664,{"date":1549,"close":1550},"2026-08-03",82.86000061035156,{"date":1552,"close":1553},"2026-08-04",83.19999694824219,{"date":1555,"close":1556},"2026-08-05",83.4800033569336,{"date":1558,"close":1559},"2026-08-06",82.66999816894531,{"date":1561,"close":1562},"2026-08-07",84.06999969482422,{"date":1564,"close":1565},"2026-08-10",83.63999938964844,{"date":197,"close":1567},82.75,{"count":201,"fetchedAt":1569,"source":192},"2026-08-13T18:16:22.384Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1571},"\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>",1786644982328]