[{"data":1,"prerenderedAt":1724},["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-YUMC":25,"$fER2T4Mc2zw41Av5wphHMoYex9PmkUbayOUB0fjOpsbI":26,"ticker-mcap-YUMC":326,"ticker-profile-YUMC":335,"ticker-earnings-YUMC":348,"ticker-congress-YUMC":352,"i-lucide:info":1722},{"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":322},{"identity":28,"transactions":33,"sectorSlug":302,"relatedTickers":303},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1673358","Yum China Holdings, Inc.","Retail Trade","YUMC",[34,47,54,61,68,76,84,90,96,102,107,113,124,132,143,150,160,167,181,187,193,197,202,210,215,219,223,230,234,239,246,250,255,262,267,271,278,282,287,294,297],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T16:42:28.000Z","0000945621-26-000790-0","Yang William Wang","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713245\u002F000094562126000790\u002F0000945621-26-000790-index.htm",7632,64852,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T16:40:40.000Z","0000945621-26-000788-0","Hu Fred","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1686100\u002F000094562126000788\u002F0000945621-26-000788-index.htm",13050,95455,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T12:55:34.000Z","0001673358-26-000109-0","Durham Mikel A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673358\u002F000167335826000109\u002F0001673358-26-000109-index.htm",8447,17572,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T11:51:03.000Z","0001673358-26-000082-0","Ge Grace Xin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070712\u002F000167335826000082\u002F0001673358-26-000082-index.htm",4602,9126,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T11:49:46.000Z","0001673358-26-000081-0","Wei Zhe David","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081704\u002F000167335826000081\u002F0001673358-26-000081-index.htm",4136,7258,{"cik":29,"filedAt":77,"filingId":78,"formType":79,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T00:00:00.000Z","0001673358-26-000106-0","4","Ettedgui Edouard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1686105\u002F000167335826000106\u002F0001673358-26-000106-index.htm",8098,67324,{"cik":29,"filedAt":77,"filingId":85,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673358-26-000090-0","Lu Ruby Rong","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688841\u002F000167335826000090\u002F0001673358-26-000090-index.htm",7865,73935,{"cik":29,"filedAt":77,"filingId":91,"formType":79,"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":92,"ownerTitle":38,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673358-26-000098-0","Zhang Min (Jenny)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1864941\u002F000167335826000098\u002F0001673358-26-000098-index.htm",3063,17513,{"cik":29,"filedAt":77,"filingId":97,"formType":79,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673358-26-000101-0","Zhu Christina (Xiaojing)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978331\u002F000167335826000101\u002F0001673358-26-000101-index.htm",7573,25215,{"cik":29,"filedAt":77,"filingId":103,"formType":79,"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":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":66,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673358-26-000094-0","HOFFMANN DAVID L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553068\u002F000167335826000094\u002F0001673358-26-000094-index.htm",27336,{"cik":29,"filedAt":77,"filingId":108,"formType":79,"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":109,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001673358-26-000107-0","Shao Zili","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1686113\u002F000167335826000107\u002F0001673358-26-000107-index.htm",4544,56551,{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":94,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123},"2026-05-05T10:53:53.000Z","0001673358-26-000069-0","Ding Adrian","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2038817\u002F000167335826000069\u002F0001673358-26-000069-index.htm",55461,"M","2026-05-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":114,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":118,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":121,"intentLabel":131,"signalQuality":46},"0001673358-26-000069-1",48.8,1379,54082,67295.2,"F","Tax withholding",{"cik":29,"filedAt":133,"filingId":134,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":120,"transactionDate":142,"intentLabel":122,"signalQuality":123},"2026-02-25T00:00:00.000Z","0001673358-26-000049-0","Lu Xueling","Controller and PAO",26.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725927\u002F000167335826000049\u002F0001673358-26-000049-index.htm",3726,34315,98962.56,"2026-02-24",{"cik":29,"filedAt":133,"filingId":144,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":39,"transactionDate":142,"intentLabel":149,"signalQuality":46},"0001673358-26-000049-1",55.97,1769,32546,99010.93,"Disposition",{"cik":29,"filedAt":133,"filingId":151,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":138,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":156,"transactionDate":142,"intentLabel":157,"signalQuality":158,"insiderHistory":159},"0001673358-26-000049-2",55.92,1957,30589,109435.44,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":161,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":138,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":156,"transactionDate":142,"intentLabel":157,"signalQuality":158,"insiderHistory":166},"0001673358-26-000049-3",55.83,21547,9042,1202969.01,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":168,"filingId":169,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":172,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":156,"transactionDate":177,"intentLabel":157,"signalQuality":158,"insiderHistory":178},"2026-02-17T00:00:00.000Z","0001673358-26-000047-0","Wat Joey","Chief Executive Officer",55.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685864\u002F000167335826000047\u002F0001673358-26-000047-index.htm",104000,433306,5738720,"2026-02-13",{"daysSinceLastFiling":179,"isFirstFiling":6,"priorFilingDate":180},5,"2026-02-12T00:00:00.000Z",{"cik":29,"filedAt":180,"filingId":182,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000041-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685864\u002F000167335826000041\u002F0001673358-26-000041-index.htm",6861,511248,"2026-02-10",{"cik":29,"filedAt":180,"filingId":188,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":183,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000041-1",57.12,1180,510068,67401.59999999999,{"cik":29,"filedAt":180,"filingId":194,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000041-2",35040,545108,{"cik":29,"filedAt":180,"filingId":198,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":183,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000041-3",3189,541919,182155.68,{"cik":29,"filedAt":180,"filingId":203,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":204,"rawFilingUrl":183,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":156,"transactionDate":208,"intentLabel":157,"signalQuality":158,"insiderHistory":209},"0001673358-26-000041-4",57.01,4613,537306,262987.13,"2026-02-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":180,"filingId":211,"formType":79,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000034-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725927\u002F000167335826000034\u002F0001673358-26-000034-index.htm",317,30058,{"cik":29,"filedAt":180,"filingId":216,"formType":79,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":212,"shares":217,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000034-1",1226,31284,{"cik":29,"filedAt":180,"filingId":220,"formType":79,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":212,"shares":221,"sharesOwnedAfter":154,"totalValue":222,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000034-2",695,39698.4,{"cik":29,"filedAt":180,"filingId":224,"formType":79,"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":225,"ownerTitle":226,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":227,"shares":228,"sharesOwnedAfter":229,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000036-0","Zhang Leila","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804578\u002F000167335826000036\u002F0001673358-26-000036-index.htm",686,59398,{"cik":29,"filedAt":180,"filingId":231,"formType":79,"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":225,"ownerTitle":226,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":227,"shares":232,"sharesOwnedAfter":233,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000036-1",2453,61851,{"cik":29,"filedAt":180,"filingId":235,"formType":79,"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":225,"ownerTitle":226,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":227,"shares":236,"sharesOwnedAfter":237,"totalValue":238,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000036-2",1413,60438,80710.56,{"cik":29,"filedAt":180,"filingId":240,"formType":79,"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":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":244,"sharesOwnedAfter":245,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000037-0","Wang Warton","General Manager, KFC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926703\u002F000167335826000037\u002F0001673358-26-000037-index.htm",475,51366,{"cik":29,"filedAt":180,"filingId":247,"formType":79,"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":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":248,"sharesOwnedAfter":249,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000037-1",6131,57497,{"cik":29,"filedAt":180,"filingId":251,"formType":79,"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":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":243,"shares":252,"sharesOwnedAfter":253,"totalValue":254,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000037-2",2974,54523,169874.88,{"cik":29,"filedAt":180,"filingId":256,"formType":79,"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":257,"ownerTitle":258,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":259,"shares":260,"sharesOwnedAfter":261,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000040-0","DING Jerry","Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014042\u002F000167335826000040\u002F0001673358-26-000040-index.htm",1751,4121,{"cik":29,"filedAt":180,"filingId":263,"formType":79,"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":257,"ownerTitle":258,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":259,"shares":264,"sharesOwnedAfter":265,"totalValue":266,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000040-1",903,3218,51579.36,{"cik":29,"filedAt":180,"filingId":268,"formType":79,"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":257,"ownerTitle":258,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":259,"shares":269,"sharesOwnedAfter":270,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000040-2",359,3577,{"cik":29,"filedAt":180,"filingId":272,"formType":79,"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":273,"ownerTitle":274,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":275,"shares":276,"sharesOwnedAfter":277,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000042-0","Kuai Jeff","General Manager, Pizza Hut","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685835\u002F000167335826000042\u002F0001673358-26-000042-index.htm",792,65898,{"cik":29,"filedAt":180,"filingId":279,"formType":79,"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":273,"ownerTitle":274,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":275,"shares":280,"sharesOwnedAfter":281,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000042-1",4204,70102,{"cik":29,"filedAt":180,"filingId":283,"formType":79,"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":273,"ownerTitle":274,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":275,"shares":284,"sharesOwnedAfter":285,"totalValue":286,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000042-2",2249,67853,128462.87999999999,{"cik":29,"filedAt":180,"filingId":288,"formType":79,"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":289,"ownerTitle":290,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":291,"shares":292,"sharesOwnedAfter":293,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000038-0","LIU Pingping","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013881\u002F000167335826000038\u002F0001673358-26-000038-index.htm",269,15255,{"cik":29,"filedAt":180,"filingId":295,"formType":79,"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":289,"ownerTitle":290,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":291,"shares":260,"sharesOwnedAfter":296,"totalValue":4,"transactionCode":120,"transactionDate":186,"intentLabel":122,"signalQuality":123},"0001673358-26-000038-1",17006,{"cik":29,"filedAt":180,"filingId":298,"formType":79,"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":289,"ownerTitle":290,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":291,"shares":299,"sharesOwnedAfter":300,"totalValue":301,"transactionCode":130,"transactionDate":186,"intentLabel":131,"signalQuality":46},"0001673358-26-000038-2",823,16183,47009.759999999995,"retail-trade",[304,307,310,313,316,319],{"ticker":305,"issuerName":306},"CVNA","CARVANA CO.",{"ticker":308,"issuerName":309},"W","Wayfair Inc.",{"ticker":311,"issuerName":312},"ACI","Albertsons Companies, Inc.",{"ticker":314,"issuerName":315},"WMT","Walmart Inc.",{"ticker":317,"issuerName":318},"KSS","KOHLS Corp",{"ticker":320,"issuerName":321},"AMZN","AMAZON COM INC",{"count":323,"fetchedAt":324,"source":325},41,"2026-08-06T18:10:18.409Z","sqlite",{"data":327,"meta":333},{"value":328,"quality":329,"closeDate":330,"ageDays":331,"sharesAsOf":332},16584500122.5,"fresh","2026-08-05",1,"2026-05-04",{"count":331,"fetchedAt":334,"source":325},"2026-08-06T18:10:18.411Z",{"data":336,"meta":347},{"ticker":32,"ceo":337,"industry":338,"fullTimeEmployees":339,"ipoDate":340,"country":341,"state":25,"city":342,"website":343,"exchangeShort":25,"marketCap":25,"beta":344,"range52w":345,"fetchedAt":346},"Joey Wat","Restaurants",140000,"2016-10-17","CN","Shanghai","https:\u002F\u002Fwww.yumchina.com",0.086,"41.69-58.39","2026-06-14T12:02:45.624Z",{"count":331,"fetchedAt":334,"source":325},{"data":349,"meta":351},{"ticker":32,"points":350},[],{"count":331,"fetchedAt":334,"source":325},{"data":353,"meta":1720},{"congressTrades":354,"insiderTrades":355,"priceHistory":397,"ticker":32},[],[356,357,358,359,360,361,362,363,364,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395,396],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":78,"formType":79,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":85,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":91,"formType":79,"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":92,"ownerTitle":38,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":97,"formType":79,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":103,"formType":79,"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":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":66,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":108,"formType":79,"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":109,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":94,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":118,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":121},{"cik":29,"filedAt":133,"filingId":134,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":120,"transactionDate":142},{"cik":29,"filedAt":133,"filingId":144,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":39,"transactionDate":142},{"cik":29,"filedAt":133,"filingId":151,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":138,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":156,"transactionDate":142},{"cik":29,"filedAt":133,"filingId":161,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":138,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":156,"transactionDate":142},{"cik":29,"filedAt":168,"filingId":169,"formType":79,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":172,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":156,"transactionDate":177},{"cik":29,"filedAt":180,"filingId":182,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":188,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":183,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":194,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":198,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":183,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":203,"formType":79,"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":170,"ownerTitle":171,"ownershipType":39,"pricePerShare":204,"rawFilingUrl":183,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":156,"transactionDate":208},{"cik":29,"filedAt":180,"filingId":211,"formType":79,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":216,"formType":79,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":212,"shares":217,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":220,"formType":79,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":212,"shares":221,"sharesOwnedAfter":154,"totalValue":222,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":224,"formType":79,"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":225,"ownerTitle":226,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":227,"shares":228,"sharesOwnedAfter":229,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":231,"formType":79,"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":225,"ownerTitle":226,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":227,"shares":232,"sharesOwnedAfter":233,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":235,"formType":79,"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":225,"ownerTitle":226,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":227,"shares":236,"sharesOwnedAfter":237,"totalValue":238,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":240,"formType":79,"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":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":244,"sharesOwnedAfter":245,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":247,"formType":79,"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":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":248,"sharesOwnedAfter":249,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":251,"formType":79,"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":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":243,"shares":252,"sharesOwnedAfter":253,"totalValue":254,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":256,"formType":79,"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":257,"ownerTitle":258,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":259,"shares":260,"sharesOwnedAfter":261,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":263,"formType":79,"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":257,"ownerTitle":258,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":259,"shares":264,"sharesOwnedAfter":265,"totalValue":266,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":268,"formType":79,"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":257,"ownerTitle":258,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":259,"shares":269,"sharesOwnedAfter":270,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":272,"formType":79,"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":273,"ownerTitle":274,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":275,"shares":276,"sharesOwnedAfter":277,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":279,"formType":79,"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":273,"ownerTitle":274,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":275,"shares":280,"sharesOwnedAfter":281,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":283,"formType":79,"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":273,"ownerTitle":274,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":275,"shares":284,"sharesOwnedAfter":285,"totalValue":286,"transactionCode":130,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":288,"formType":79,"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":289,"ownerTitle":290,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":291,"shares":292,"sharesOwnedAfter":293,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":295,"formType":79,"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":289,"ownerTitle":290,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":291,"shares":260,"sharesOwnedAfter":296,"totalValue":4,"transactionCode":120,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":298,"formType":79,"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":289,"ownerTitle":290,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":291,"shares":299,"sharesOwnedAfter":300,"totalValue":301,"transactionCode":130,"transactionDate":186},[398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1055,1058,1061,1064,1066,1069,1072,1075,1077,1079,1082,1085,1088,1091,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1193,1196,1199,1202,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1273,1276,1279,1282,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1347,1350,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1391,1393,1396,1398,1401,1403,1406,1409,1412,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1525,1528,1530,1533,1536,1539,1541,1544,1547,1549,1552,1554,1557,1560,1562,1564,1567,1569,1571,1574,1577,1580,1583,1585,1588,1591,1594,1596,1598,1601,1604,1607,1609,1612,1615,1618,1621,1624,1627,1629,1632,1635,1638,1641,1644,1647,1650,1652,1655,1657,1660,1663,1666,1668,1670,1673,1676,1678,1680,1683,1685,1688,1691,1694,1697,1700,1702,1705,1707,1710,1713,1715,1718],{"date":399,"close":400},"2021-08-13",61.540000915527344,{"date":402,"close":403},"2021-08-20",59.16999816894531,{"date":405,"close":406},"2021-08-27",60.36000061035156,{"date":408,"close":409},"2021-09-03",62.5,{"date":411,"close":412},"2021-09-10",61.310001373291016,{"date":414,"close":415},"2021-09-17",54.849998474121094,{"date":417,"close":418},"2021-09-24",58.13999938964844,{"date":420,"close":421},"2021-10-01",58.43000030517578,{"date":423,"close":424},"2021-10-08",59.29999923706055,{"date":426,"close":427},"2021-10-15",60.86000061035156,{"date":429,"close":430},"2021-10-22",60.470001220703125,{"date":432,"close":433},"2021-10-29",57.08000183105469,{"date":435,"close":436},"2021-11-05",57.02000045776367,{"date":438,"close":439},"2021-11-12",54.66999816894531,{"date":441,"close":442},"2021-11-19",53.4900016784668,{"date":444,"close":445},"2021-11-26",51.119998931884766,{"date":447,"close":448},"2021-12-03",48.650001525878906,{"date":450,"close":451},"2021-12-10",50.650001525878906,{"date":453,"close":454},"2021-12-17",48.630001068115234,{"date":456,"close":457},"2021-12-23",48.2400016784668,{"date":459,"close":460},"2021-12-31",49.84000015258789,{"date":462,"close":463},"2022-01-07",49.689998626708984,{"date":465,"close":466},"2022-01-14",46.52000045776367,{"date":468,"close":469},"2022-01-21",45.66999816894531,{"date":471,"close":472},"2022-01-28",46.150001525878906,{"date":474,"close":475},"2022-02-04",47.5099983215332,{"date":477,"close":478},"2022-02-11",51.20000076293945,{"date":480,"close":481},"2022-02-18",52.41999816894531,{"date":483,"close":484},"2022-02-25",52.04999923706055,{"date":486,"close":487},"2022-03-04",50.41999816894531,{"date":489,"close":490},"2022-03-11",37.47999954223633,{"date":492,"close":493},"2022-03-18",44.45000076293945,{"date":495,"close":496},"2022-03-25",41.2599983215332,{"date":498,"close":499},"2022-04-01",44.09000015258789,{"date":501,"close":502},"2022-04-08",41.720001220703125,{"date":504,"close":505},"2022-04-14",41.84000015258789,{"date":507,"close":508},"2022-04-22",40.91999816894531,{"date":510,"close":511},"2022-04-29",41.79999923706055,{"date":513,"close":514},"2022-05-06",40.209999084472656,{"date":516,"close":517},"2022-05-13",39.29999923706055,{"date":519,"close":520},"2022-05-20",42.189998626708984,{"date":522,"close":523},"2022-05-27",43.22999954223633,{"date":525,"close":526},"2022-06-03",43.459999084472656,{"date":528,"close":529},"2022-06-10",42.86000061035156,{"date":531,"close":532},"2022-06-17",40.45000076293945,{"date":534,"close":535},"2022-06-24",43.84000015258789,{"date":537,"close":538},"2022-07-01",50.619998931884766,{"date":540,"close":541},"2022-07-08",48.310001373291016,{"date":543,"close":544},"2022-07-15",45.97999954223633,{"date":546,"close":547},"2022-07-22",46.099998474121094,{"date":549,"close":550},"2022-07-29",48.709999084472656,{"date":552,"close":553},"2022-08-05",48.130001068115234,{"date":555,"close":556},"2022-08-12",48.06999969482422,{"date":558,"close":559},"2022-08-19",47.15999984741211,{"date":561,"close":562},"2022-08-26",49.45000076293945,{"date":564,"close":565},"2022-09-02",47.79999923706055,{"date":567,"close":568},"2022-09-09",49.599998474121094,{"date":570,"close":571},"2022-09-16",49.779998779296875,{"date":573,"close":574},"2022-09-23",46.599998474121094,{"date":576,"close":577},"2022-09-30",47.33000183105469,{"date":579,"close":580},"2022-10-07",48.75,{"date":582,"close":583},"2022-10-14",44.83000183105469,{"date":585,"close":586},"2022-10-21",45.13999938964844,{"date":588,"close":589},"2022-10-28",41.47999954223633,{"date":591,"close":592},"2022-11-04",49.939998626708984,{"date":594,"close":595},"2022-11-11",54.08000183105469,{"date":597,"close":598},"2022-11-18",52.810001373291016,{"date":600,"close":601},"2022-11-25",50.56999969482422,{"date":603,"close":604},"2022-12-02",55.4900016784668,{"date":606,"close":607},"2022-12-09",56.529998779296875,{"date":609,"close":610},"2022-12-16",56,{"date":612,"close":613},"2022-12-23",55.59000015258789,{"date":615,"close":616},"2022-12-30",54.650001525878906,{"date":618,"close":619},"2023-01-06",58.02000045776367,{"date":621,"close":622},"2023-01-13",60.209999084472656,{"date":624,"close":625},"2023-01-20",59.099998474121094,{"date":627,"close":628},"2023-01-27",62.220001220703125,{"date":630,"close":631},"2023-02-03",58.779998779296875,{"date":633,"close":634},"2023-02-10",61.16999816894531,{"date":636,"close":637},"2023-02-17",60.61000061035156,{"date":639,"close":640},"2023-02-24",58.400001525878906,{"date":642,"close":643},"2023-03-03",62.09000015258789,{"date":645,"close":646},"2023-03-10",58.7599983215332,{"date":648,"close":649},"2023-03-17",60.720001220703125,{"date":651,"close":652},"2023-03-24",61.68000030517578,{"date":654,"close":655},"2023-03-31",63.38999938964844,{"date":657,"close":658},"2023-04-06",62.56999969482422,{"date":660,"close":661},"2023-04-14",62.97999954223633,{"date":663,"close":664},"2023-04-21",62.209999084472656,{"date":666,"close":667},"2023-04-28",61.18000030517578,{"date":669,"close":670},"2023-05-05",62.58000183105469,{"date":672,"close":673},"2023-05-12",60.72999954223633,{"date":675,"close":676},"2023-05-19",61.150001525878906,{"date":678,"close":679},"2023-05-26",57.4900016784668,{"date":681,"close":682},"2023-06-02",58.56999969482422,{"date":684,"close":685},"2023-06-09",59.720001220703125,{"date":687,"close":688},"2023-06-16",59.400001525878906,{"date":690,"close":691},"2023-06-23",56.279998779296875,{"date":693,"close":694},"2023-06-30",56.5,{"date":696,"close":613},"2023-07-07",{"date":698,"close":699},"2023-07-14",60.0099983215332,{"date":701,"close":702},"2023-07-21",58.2599983215332,{"date":704,"close":705},"2023-07-28",59.7599983215332,{"date":707,"close":708},"2023-08-04",56.0099983215332,{"date":710,"close":711},"2023-08-11",55.5,{"date":713,"close":714},"2023-08-18",52.7599983215332,{"date":716,"close":717},"2023-08-25",53.04999923706055,{"date":719,"close":720},"2023-09-01",54.52000045776367,{"date":722,"close":723},"2023-09-08",51.79999923706055,{"date":725,"close":726},"2023-09-15",57.95000076293945,{"date":728,"close":729},"2023-09-22",57.439998626708984,{"date":731,"close":732},"2023-09-29",55.720001220703125,{"date":734,"close":735},"2023-10-06",53.63999938964844,{"date":737,"close":738},"2023-10-13",53.7400016784668,{"date":740,"close":741},"2023-10-20",51.47999954223633,{"date":743,"close":744},"2023-10-27",52.5099983215332,{"date":746,"close":747},"2023-11-03",45.380001068115234,{"date":749,"close":750},"2023-11-10",44.36000061035156,{"date":752,"close":753},"2023-11-17",45.88999938964844,{"date":755,"close":756},"2023-11-24",44.66999816894531,{"date":758,"close":759},"2023-12-01",43.72999954223633,{"date":761,"close":762},"2023-12-08",39.90999984741211,{"date":764,"close":765},"2023-12-15",40.029998779296875,{"date":767,"close":768},"2023-12-22",41.59000015258789,{"date":770,"close":771},"2023-12-29",42.43000030517578,{"date":773,"close":774},"2024-01-05",40.93000030517578,{"date":776,"close":490},"2024-01-12",{"date":778,"close":779},"2024-01-19",35.25,{"date":781,"close":782},"2024-01-26",35.5,{"date":784,"close":785},"2024-02-02",35.2400016784668,{"date":787,"close":788},"2024-02-09",40.310001373291016,{"date":790,"close":791},"2024-02-16",41.34000015258789,{"date":793,"close":794},"2024-02-23",42.15999984741211,{"date":796,"close":797},"2024-03-01",42.95000076293945,{"date":799,"close":800},"2024-03-08",41.25,{"date":802,"close":803},"2024-03-15",41.95000076293945,{"date":805,"close":806},"2024-03-22",37.880001068115234,{"date":808,"close":809},"2024-03-28",39.790000915527344,{"date":811,"close":812},"2024-04-05",38.66999816894531,{"date":814,"close":815},"2024-04-12",37.34000015258789,{"date":817,"close":818},"2024-04-19",37.099998474121094,{"date":820,"close":821},"2024-04-26",39.650001525878906,{"date":823,"close":824},"2024-05-03",38.40999984741211,{"date":826,"close":827},"2024-05-10",37.84000015258789,{"date":829,"close":830},"2024-05-17",39.20000076293945,{"date":832,"close":833},"2024-05-24",35.7400016784668,{"date":835,"close":836},"2024-05-31",35.7599983215332,{"date":838,"close":839},"2024-06-07",35.18000030517578,{"date":841,"close":842},"2024-06-14",33.90999984741211,{"date":844,"close":845},"2024-06-21",32.25,{"date":847,"close":848},"2024-06-28",30.84000015258789,{"date":850,"close":851},"2024-07-05",31.049999237060547,{"date":853,"close":854},"2024-07-12",32.119998931884766,{"date":856,"close":857},"2024-07-19",30.31999969482422,{"date":859,"close":860},"2024-07-26",30.010000228881836,{"date":862,"close":863},"2024-08-02",29.530000686645508,{"date":865,"close":866},"2024-08-09",33.65999984741211,{"date":868,"close":869},"2024-08-16",33.54999923706055,{"date":871,"close":872},"2024-08-23",33.369998931884766,{"date":874,"close":875},"2024-08-30",33.810001373291016,{"date":877,"close":878},"2024-09-06",33.779998779296875,{"date":880,"close":881},"2024-09-13",34.900001525878906,{"date":883,"close":884},"2024-09-20",35.529998779296875,{"date":886,"close":887},"2024-09-27",45.349998474121094,{"date":889,"close":890},"2024-10-04",50.40999984741211,{"date":892,"close":893},"2024-10-11",47.4900016784668,{"date":895,"close":896},"2024-10-18",43.83000183105469,{"date":898,"close":899},"2024-10-25",43.630001068115234,{"date":901,"close":902},"2024-11-01",45.06999969482422,{"date":904,"close":905},"2024-11-08",49.310001373291016,{"date":907,"close":908},"2024-11-15",47.209999084472656,{"date":910,"close":911},"2024-11-22",47.06999969482422,{"date":913,"close":914},"2024-11-29",46.54999923706055,{"date":916,"close":917},"2024-12-06",48.529998779296875,{"date":919,"close":920},"2024-12-13",49.560001373291016,{"date":922,"close":923},"2024-12-20",48.58000183105469,{"date":925,"close":926},"2024-12-27",49.099998474121094,{"date":928,"close":929},"2025-01-03",44.61000061035156,{"date":931,"close":932},"2025-01-10",42.29999923706055,{"date":934,"close":935},"2025-01-17",44.650001525878906,{"date":937,"close":938},"2025-01-24",45.970001220703125,{"date":940,"close":941},"2025-01-31",46.25,{"date":943,"close":944},"2025-02-07",48.439998626708984,{"date":946,"close":947},"2025-02-14",49.15999984741211,{"date":949,"close":950},"2025-02-21",46.689998626708984,{"date":952,"close":953},"2025-02-28",49.40999984741211,{"date":955,"close":956},"2025-03-07",49.70000076293945,{"date":958,"close":959},"2025-03-14",51.29999923706055,{"date":961,"close":962},"2025-03-21",52.2599983215332,{"date":964,"close":965},"2025-03-28",51.869998931884766,{"date":967,"close":968},"2025-04-04",47.91999816894531,{"date":970,"close":971},"2025-04-11",44.38999938964844,{"date":973,"close":974},"2025-04-17",41.369998931884766,{"date":976,"close":977},"2025-04-25",45.560001373291016,{"date":979,"close":980},"2025-05-02",44.040000915527344,{"date":982,"close":983},"2025-05-09",44.16999816894531,{"date":985,"close":986},"2025-05-16",44.209999084472656,{"date":988,"close":989},"2025-05-23",42.619998931884766,{"date":991,"close":992},"2025-05-30",43.650001525878906,{"date":994,"close":995},"2025-06-06",43.08000183105469,{"date":997,"close":998},"2025-06-13",43.56999969482422,{"date":1000,"close":1001},"2025-06-20",42.83000183105469,{"date":1003,"close":756},"2025-06-27",{"date":1005,"close":1006},"2025-07-03",45.7599983215332,{"date":1008,"close":1009},"2025-07-11",47.599998474121094,{"date":1011,"close":1012},"2025-07-18",46.83000183105469,{"date":1014,"close":1015},"2025-07-25",47.849998474121094,{"date":1017,"close":950},"2025-08-01",{"date":1019,"close":1020},"2025-08-04",46.47999954223633,{"date":1022,"close":1023},"2025-08-05",43.63999938964844,{"date":1025,"close":1026},"2025-08-06",44.79999923706055,{"date":1028,"close":1029},"2025-08-07",45.849998474121094,{"date":1031,"close":1032},"2025-08-08",44.560001373291016,{"date":1034,"close":1035},"2025-08-11",44.400001525878906,{"date":1037,"close":1038},"2025-08-12",44.779998779296875,{"date":1040,"close":1041},"2025-08-13",45.61000061035156,{"date":1043,"close":1044},"2025-08-14",44.81999969482422,{"date":1046,"close":1047},"2025-08-15",44.75,{"date":1049,"close":1050},"2025-08-18",44.5099983215332,{"date":1052,"close":1050},"2025-08-19",{"date":1054,"close":929},"2025-08-20",{"date":1056,"close":1057},"2025-08-21",45.09000015258789,{"date":1059,"close":1060},"2025-08-22",45.900001525878906,{"date":1062,"close":1063},"2025-08-25",47.029998779296875,{"date":1065,"close":1020},"2025-08-26",{"date":1067,"close":1068},"2025-08-27",44.599998474121094,{"date":1070,"close":1071},"2025-08-28",44.58000183105469,{"date":1073,"close":1074},"2025-08-29",44.720001220703125,{"date":1076,"close":992},"2025-09-02",{"date":1078,"close":1035},"2025-09-03",{"date":1080,"close":1081},"2025-09-04",44.70000076293945,{"date":1083,"close":1084},"2025-09-05",44.93000030517578,{"date":1086,"close":1087},"2025-09-08",44.40999984741211,{"date":1089,"close":1090},"2025-09-09",44.150001525878906,{"date":1092,"close":750},"2025-09-10",{"date":1094,"close":1095},"2025-09-11",45.119998931884766,{"date":1097,"close":1098},"2025-09-12",43.970001220703125,{"date":1100,"close":1101},"2025-09-15",43.560001373291016,{"date":1103,"close":1104},"2025-09-16",44.529998779296875,{"date":1106,"close":1107},"2025-09-17",44.689998626708984,{"date":1109,"close":896},"2025-09-18",{"date":1111,"close":1112},"2025-09-19",43.7599983215332,{"date":1114,"close":1115},"2025-09-22",43.099998474121094,{"date":1117,"close":1118},"2025-09-23",42.560001373291016,{"date":1120,"close":1121},"2025-09-24",43.09000015258789,{"date":1123,"close":1124},"2025-09-25",42.880001068115234,{"date":1126,"close":1127},"2025-09-26",43.25,{"date":1129,"close":1130},"2025-09-29",43.61000061035156,{"date":1132,"close":1133},"2025-09-30",42.91999816894531,{"date":1135,"close":1136},"2025-10-01",43.119998931884766,{"date":1138,"close":1139},"2025-10-02",42.79999923706055,{"date":1141,"close":1142},"2025-10-03",42.310001373291016,{"date":1144,"close":1145},"2025-10-06",43.189998626708984,{"date":1147,"close":1148},"2025-10-07",42.56999969482422,{"date":1150,"close":1151},"2025-10-08",42.38999938964844,{"date":1153,"close":771},"2025-10-09",{"date":1155,"close":1156},"2025-10-10",42.63999938964844,{"date":1158,"close":1159},"2025-10-13",43.16999816894531,{"date":1161,"close":1162},"2025-10-14",43.06999969482422,{"date":1164,"close":980},"2025-10-15",{"date":1166,"close":1167},"2025-10-16",43.29999923706055,{"date":1169,"close":1170},"2025-10-17",43.81999969482422,{"date":1172,"close":1173},"2025-10-20",44.86000061035156,{"date":1175,"close":1176},"2025-10-21",45.0099983215332,{"date":1178,"close":1179},"2025-10-22",45,{"date":1181,"close":1182},"2025-10-23",45.5099983215332,{"date":1184,"close":1026},"2025-10-24",{"date":1186,"close":1187},"2025-10-27",44.43000030517578,{"date":1189,"close":1190},"2025-10-28",43.619998931884766,{"date":1192,"close":535},"2025-10-29",{"date":1194,"close":1195},"2025-10-30",43.70000076293945,{"date":1197,"close":1198},"2025-10-31",43.2599983215332,{"date":1200,"close":1201},"2025-11-03",43.97999954223633,{"date":1203,"close":1044},"2025-11-04",{"date":1205,"close":1206},"2025-11-05",43.869998931884766,{"date":1208,"close":995},"2025-11-06",{"date":1210,"close":1211},"2025-11-07",43.59000015258789,{"date":1213,"close":1214},"2025-11-10",44.790000915527344,{"date":1216,"close":1217},"2025-11-11",46.029998779296875,{"date":1219,"close":1220},"2025-11-12",46.2599983215332,{"date":1222,"close":1223},"2025-11-13",46.369998931884766,{"date":1225,"close":1226},"2025-11-14",46.16999816894531,{"date":1228,"close":1229},"2025-11-17",46.380001068115234,{"date":1231,"close":1232},"2025-11-18",47.529998779296875,{"date":1234,"close":1235},"2025-11-19",47.709999084472656,{"date":1237,"close":1238},"2025-11-20",47.369998931884766,{"date":1240,"close":1241},"2025-11-21",48.02000045776367,{"date":1243,"close":1244},"2025-11-24",47.54999923706055,{"date":1246,"close":1247},"2025-11-25",48.040000915527344,{"date":1249,"close":1250},"2025-11-26",48.279998779296875,{"date":1252,"close":1253},"2025-11-28",48.13999938964844,{"date":1255,"close":1256},"2025-12-01",48.29999923706055,{"date":1258,"close":1259},"2025-12-02",48.33000183105469,{"date":1261,"close":1262},"2025-12-03",47.2400016784668,{"date":1264,"close":574},"2025-12-04",{"date":1266,"close":1267},"2025-12-05",46.22999954223633,{"date":1269,"close":1270},"2025-12-08",46.0099983215332,{"date":1272,"close":1270},"2025-12-09",{"date":1274,"close":1275},"2025-12-10",46.939998626708984,{"date":1277,"close":1278},"2025-12-11",47.619998931884766,{"date":1280,"close":1281},"2025-12-12",48.540000915527344,{"date":1283,"close":1241},"2025-12-15",{"date":1285,"close":1286},"2025-12-16",47.380001068115234,{"date":1288,"close":1289},"2025-12-17",47.77000045776367,{"date":1291,"close":1292},"2025-12-18",48.290000915527344,{"date":1294,"close":1295},"2025-12-19",48.40999984741211,{"date":1297,"close":917},"2025-12-22",{"date":1299,"close":1300},"2025-12-23",48.5099983215332,{"date":1302,"close":1303},"2025-12-24",49.029998779296875,{"date":1305,"close":1306},"2025-12-26",49.13999938964844,{"date":1308,"close":1309},"2025-12-29",48.52000045776367,{"date":1311,"close":1312},"2025-12-30",47.810001373291016,{"date":1314,"close":1315},"2025-12-31",47.7400016784668,{"date":1317,"close":1318},"2026-01-02",48.16999816894531,{"date":1320,"close":1321},"2026-01-05",46.849998474121094,{"date":1323,"close":1324},"2026-01-06",47.68000030517578,{"date":1326,"close":1327},"2026-01-07",47.540000915527344,{"date":1329,"close":1330},"2026-01-08",48,{"date":1332,"close":1333},"2026-01-09",47.22999954223633,{"date":1335,"close":1336},"2026-01-12",48.63999938964844,{"date":1338,"close":1318},"2026-01-13",{"date":1340,"close":1341},"2026-01-14",47.220001220703125,{"date":1343,"close":1344},"2026-01-15",48.189998626708984,{"date":1346,"close":1244},"2026-01-16",{"date":1348,"close":1349},"2026-01-20",47.439998626708984,{"date":1351,"close":580},"2026-01-21",{"date":1353,"close":1354},"2026-01-22",49.369998931884766,{"date":1356,"close":1357},"2026-01-23",49.08000183105469,{"date":1359,"close":1336},"2026-01-26",{"date":1361,"close":1362},"2026-01-27",50.16999816894531,{"date":1364,"close":1365},"2026-01-28",49.959999084472656,{"date":1367,"close":1368},"2026-01-29",50.5099983215332,{"date":1370,"close":1371},"2026-01-30",49.41999816894531,{"date":1373,"close":1374},"2026-02-02",50.58000183105469,{"date":1376,"close":1377},"2026-02-03",50.7400016784668,{"date":1379,"close":1380},"2026-02-04",53.13999938964844,{"date":1382,"close":1383},"2026-02-05",55.66999816894531,{"date":1385,"close":726},"2026-02-06",{"date":1387,"close":1388},"2026-02-09",57.5,{"date":186,"close":1390},57.119998931884766,{"date":208,"close":1392},56.099998474121094,{"date":1394,"close":1395},"2026-02-12",53.650001525878906,{"date":177,"close":1397},55.41999816894531,{"date":1399,"close":1400},"2026-02-17",54.91999816894531,{"date":1402,"close":711},"2026-02-18",{"date":1404,"close":1405},"2026-02-19",54.61000061035156,{"date":1407,"close":1408},"2026-02-20",53.619998931884766,{"date":1410,"close":1411},"2026-02-23",55.189998626708984,{"date":142,"close":610},{"date":1414,"close":1415},"2026-02-25",56.43000030517578,{"date":1417,"close":604},"2026-02-26",{"date":1419,"close":1420},"2026-02-27",54.90999984741211,{"date":1422,"close":1423},"2026-03-02",53.5,{"date":1425,"close":1426},"2026-03-03",52.369998931884766,{"date":1428,"close":1429},"2026-03-04",52.33000183105469,{"date":1431,"close":1432},"2026-03-05",52.380001068115234,{"date":1434,"close":1435},"2026-03-06",51.83000183105469,{"date":1437,"close":1438},"2026-03-09",53.380001068115234,{"date":1440,"close":1441},"2026-03-10",53.130001068115234,{"date":1443,"close":1444},"2026-03-11",52.91999816894531,{"date":1446,"close":1447},"2026-03-12",52.4900016784668,{"date":1449,"close":1450},"2026-03-13",52.70000076293945,{"date":1452,"close":595},"2026-03-16",{"date":1454,"close":1455},"2026-03-17",54,{"date":1457,"close":714},"2026-03-18",{"date":1459,"close":1460},"2026-03-19",53.70000076293945,{"date":1462,"close":1463},"2026-03-20",51.7400016784668,{"date":1465,"close":1466},"2026-03-23",51.9900016784668,{"date":1468,"close":1435},"2026-03-24",{"date":1470,"close":1471},"2026-03-25",51.25,{"date":1473,"close":1474},"2026-03-26",49.970001220703125,{"date":1476,"close":1477},"2026-03-27",49.59000015258789,{"date":1479,"close":1480},"2026-03-30",48.349998474121094,{"date":1482,"close":1483},"2026-03-31",48.779998779296875,{"date":1485,"close":1486},"2026-04-01",49.09000015258789,{"date":1488,"close":1489},"2026-04-02",49.189998626708984,{"date":1491,"close":1492},"2026-04-06",48.36000061035156,{"date":1494,"close":1495},"2026-04-07",47.9900016784668,{"date":1497,"close":1498},"2026-04-08",49.83000183105469,{"date":1500,"close":1501},"2026-04-09",50.15999984741211,{"date":1503,"close":1504},"2026-04-10",49.7599983215332,{"date":1506,"close":1507},"2026-04-13",49.439998626708984,{"date":1509,"close":1510},"2026-04-14",49.470001220703125,{"date":1512,"close":1513},"2026-04-15",49.380001068115234,{"date":1515,"close":1281},"2026-04-16",{"date":1517,"close":1518},"2026-04-17",48.54999923706055,{"date":1520,"close":1521},"2026-04-20",48.689998626708984,{"date":1523,"close":1524},"2026-04-21",48.5,{"date":1526,"close":1527},"2026-04-22",48.41999816894531,{"date":1529,"close":1247},"2026-04-23",{"date":1531,"close":1532},"2026-04-24",48.810001373291016,{"date":1534,"close":1535},"2026-04-27",47.72999954223633,{"date":1537,"close":1538},"2026-04-28",47.34000015258789,{"date":1540,"close":1521},"2026-04-29",{"date":1542,"close":1543},"2026-04-30",48.45000076293945,{"date":1545,"close":1546},"2026-05-01",48.79999923706055,{"date":332,"close":1548},47.84000015258789,{"date":1550,"close":1551},"2026-05-05",48.38999938964844,{"date":1553,"close":550},"2026-05-06",{"date":1555,"close":1556},"2026-05-07",48.11000061035156,{"date":1558,"close":1559},"2026-05-08",46.900001525878906,{"date":1561,"close":1349},"2026-05-11",{"date":1563,"close":1278},"2026-05-12",{"date":1565,"close":1566},"2026-05-13",46.91999816894531,{"date":1568,"close":544},"2026-05-14",{"date":1570,"close":1182},"2026-05-15",{"date":1572,"close":1573},"2026-05-18",45.47999954223633,{"date":1575,"close":1576},"2026-05-19",45.33000183105469,{"date":1578,"close":1579},"2026-05-20",45.54999923706055,{"date":1581,"close":1582},"2026-05-21",44.939998626708984,{"date":1584,"close":1032},"2026-05-22",{"date":1586,"close":1587},"2026-05-26",44.22999954223633,{"date":1589,"close":1590},"2026-05-27",44.060001373291016,{"date":1592,"close":1593},"2026-05-28",43.040000915527344,{"date":1595,"close":771},"2026-05-29",{"date":44,"close":1597},42.90999984741211,{"date":1599,"close":1600},"2026-06-02",43.38999938964844,{"date":1602,"close":1603},"2026-06-03",42.939998626708984,{"date":1605,"close":1606},"2026-06-04",42.849998474121094,{"date":1608,"close":1124},"2026-06-05",{"date":1610,"close":1611},"2026-06-08",42.33000183105469,{"date":1613,"close":1614},"2026-06-09",42.720001220703125,{"date":1616,"close":1617},"2026-06-10",43.790000915527344,{"date":1619,"close":1620},"2026-06-11",43.58000183105469,{"date":1622,"close":1623},"2026-06-12",44.630001068115234,{"date":1625,"close":1626},"2026-06-15",44.25,{"date":1628,"close":992},"2026-06-16",{"date":1630,"close":1631},"2026-06-17",43.279998779296875,{"date":1633,"close":1634},"2026-06-18",42.93000030517578,{"date":1636,"close":1637},"2026-06-22",41.529998779296875,{"date":1639,"close":1640},"2026-06-23",40.959999084472656,{"date":1642,"close":1643},"2026-06-24",41.04999923706055,{"date":1645,"close":1646},"2026-06-25",40.18000030517578,{"date":1648,"close":1649},"2026-06-26",40.849998474121094,{"date":1651,"close":1649},"2026-06-29",{"date":1653,"close":1654},"2026-06-30",40.869998931884766,{"date":1656,"close":1640},"2026-07-01",{"date":1658,"close":1659},"2026-07-02",41.70000076293945,{"date":1661,"close":1662},"2026-07-06",42.4900016784668,{"date":1664,"close":1665},"2026-07-07",42.220001220703125,{"date":1667,"close":1614},"2026-07-08",{"date":1669,"close":1142},"2026-07-09",{"date":1671,"close":1672},"2026-07-10",43.02000045776367,{"date":1674,"close":1675},"2026-07-13",43.900001525878906,{"date":1677,"close":1167},"2026-07-14",{"date":1679,"close":1159},"2026-07-15",{"date":1681,"close":1682},"2026-07-16",44.33000183105469,{"date":1684,"close":1206},"2026-07-17",{"date":1686,"close":1687},"2026-07-20",43.93000030517578,{"date":1689,"close":1690},"2026-07-21",42.77000045776367,{"date":1692,"close":1693},"2026-07-22",43.41999816894531,{"date":1695,"close":1696},"2026-07-23",43.11000061035156,{"date":1698,"close":1699},"2026-07-24",43.400001525878906,{"date":1701,"close":1074},"2026-07-27",{"date":1703,"close":1704},"2026-07-28",45.529998779296875,{"date":1706,"close":1029},"2026-07-29",{"date":1708,"close":1709},"2026-07-30",46.470001220703125,{"date":1711,"close":1712},"2026-07-31",48.18000030517578,{"date":1714,"close":1480},"2026-08-03",{"date":1716,"close":1717},"2026-08-04",47.869998931884766,{"date":330,"close":1719},47.5,{"count":331,"fetchedAt":1721,"source":325},"2026-08-06T18:10:18.432Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1723},"\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>",1786039818367]