[{"data":1,"prerenderedAt":1639},["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,"$f5j7V3pXsFkmqAuDHtjPfPUiQ3rAVA6pBXjbnjJYXyd0":25,"ticker-mcap-BMBL":269,"ticker-profile-BMBL":277,"ticker-earnings-BMBL":291,"ticker-congress-BMBL":295,"i-lucide:info":1637},{"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,{"data":26,"meta":265},{"identity":27,"transactions":32,"sectorSlug":245,"relatedTickers":246},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1830043","Bumble Inc.","Services","BMBL",[33,50,56,62,68,74,80,86,92,95,98,101,104,107,110,116,119,122,125,128,131,134,140,143,146,149,152,155,158,164,167,170,173,176,179,182,194,200,206,212,217,223,236],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-19T00:35:21.000Z","0001193125-26-276294-0",null,"BX Buzz ML-1 GP LLC","","I",3.7751,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870652\u002F000119312526276294\u002F0001193125-26-276294-index.htm",181343,544030,684587.9593,"S","2026-06-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":55},"0001193125-26-276294-1",2495189,7485565,9419587.993900001,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"0001193125-26-276294-2",405073,1215217,1529191.0823000001,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"0001193125-26-276294-3",1080902,3242706,4080513.1402000003,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":73},"0001193125-26-276294-4",3278961,9836882,12378405.6711,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":79},"0001193125-26-276294-5",29574,88722,111644.8074,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"0001193125-26-276294-6",6458,19374,24379.5958,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":91},"2026-06-19T00:34:30.000Z","0001193125-26-276292-0","Blackstone Holdings III GP Management L.L.C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844987\u002F000119312526276292\u002F0001193125-26-276292-index.htm",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":94},"0001193125-26-276292-1",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":97},"0001193125-26-276292-2",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":100},"0001193125-26-276292-3",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":103},"0001193125-26-276292-4",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":106},"0001193125-26-276292-5",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":87,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":109},"0001193125-26-276292-6",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":115},"2026-06-19T00:30:22.000Z","0001193125-26-276287-0","BTOA - NQ L.L.C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844882\u002F000119312526276287\u002F0001193125-26-276287-index.htm",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":117,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":118},"0001193125-26-276287-1",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":121},"0001193125-26-276287-2",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":123,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":124},"0001193125-26-276287-3",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":127},"0001193125-26-276287-4",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":129,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":130},"0001193125-26-276287-5",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":111,"filingId":132,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":133},"0001193125-26-276287-6",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":139},"2026-06-19T00:25:52.000Z","0001193125-26-276285-0","BCP Buzz Holdings L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844875\u002F000119312526276285\u002F0001193125-26-276285-index.htm",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":141,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":142},"0001193125-26-276285-1",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":144,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":145},"0001193125-26-276285-2",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":148},"0001193125-26-276285-3",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":150,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":151},"0001193125-26-276285-4",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":154},"0001193125-26-276285-5",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":135,"filingId":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":157},"0001193125-26-276285-6",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":163},"2026-06-19T00:20:07.000Z","0001193125-26-276281-0","BX Buzz ML-1 Holdco L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870651\u002F000119312526276281\u002F0001193125-26-276281-index.htm",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":165,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":166},"0001193125-26-276281-1",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":169},"0001193125-26-276281-2",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":171,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":172},"0001193125-26-276281-3",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":175},"0001193125-26-276281-4",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":177,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":178},"0001193125-26-276281-5",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":159,"filingId":180,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":181},"0001193125-26-276281-6",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":183,"filingId":184,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":185,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193},"2026-06-05T23:57:34.000Z","0001830043-26-000073-0","MATHER ANN","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830043\u002F000183004326000073\u002F0001830043-26-000073-index.htm",77580,139866,"A","2026-06-04","Stock award","non-discretionary",{"cik":28,"filedAt":195,"filingId":196,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":197,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":198,"shares":188,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193},"2026-06-05T23:55:30.000Z","0001596281-26-000005-0","Steele Elisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830043\u002F000159628126000005\u002F0001596281-26-000005-index.htm",182576,{"cik":28,"filedAt":201,"filingId":202,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":203,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":204,"shares":188,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193},"2026-06-05T23:53:45.000Z","0001830043-26-000071-0","Hsiao Sissie L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1994885\u002F000183004326000071\u002F0001830043-26-000071-index.htm",148700,{"cik":28,"filedAt":207,"filingId":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":209,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":210,"shares":188,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193},"2026-06-05T23:52:58.000Z","0001830043-26-000069-0","Griffin Amy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830043\u002F000183004326000069\u002F0001830043-26-000069-index.htm",158128,{"cik":28,"filedAt":213,"filingId":214,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":215,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":216,"shares":188,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193},"2026-06-05T23:51:15.000Z","0001830043-26-000066-0","Atchison Rebecca Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830043\u002F000183004326000066\u002F0001830043-26-000066-index.htm",{"cik":28,"filedAt":218,"filingId":219,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":220,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":221,"shares":188,"sharesOwnedAfter":222,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193},"2026-06-05T23:48:03.000Z","0001830043-26-000064-0","Thomas-Graham Pamela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830043\u002F000183004326000064\u002F0001830043-26-000064-index.htm",164663,{"cik":28,"filedAt":224,"filingId":225,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":226,"ownerTitle":227,"ownershipType":186,"pricePerShare":228,"rawFilingUrl":229,"shares":230,"sharesOwnedAfter":231,"totalValue":232,"transactionCode":233,"transactionDate":234,"intentLabel":235,"signalQuality":193},"2026-05-05T21:51:33.000Z","0001830043-26-000055-0","Kossover Amy","Chief Accounting Officer",4.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830043\u002F000183004326000055\u002F0001830043-26-000055-index.htm",40821,199016,169815.36000000002,"F","2026-05-02","Tax withholding",{"cik":28,"filedAt":237,"filingId":238,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":239,"ownerTitle":240,"ownershipType":186,"pricePerShare":228,"rawFilingUrl":241,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":233,"transactionDate":234,"intentLabel":235,"signalQuality":193},"2026-05-05T21:50:14.000Z","0001830043-26-000053-0","Runnette Deirdre L.","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2065474\u002F000183004326000053\u002F0001830043-26-000053-index.htm",159644,1039541,664119.04,"services",[247,250,253,256,259,262],{"ticker":248,"issuerName":249},"APP","AppLovin Corp",{"ticker":251,"issuerName":252},"SE","Sea Ltd",{"ticker":254,"issuerName":255},"NFLX","NETFLIX INC",{"ticker":257,"issuerName":258},"UBER","Uber Technologies, Inc",{"ticker":260,"issuerName":261},"DASH","DoorDash, Inc.",{"ticker":263,"issuerName":264},"ZM","Zoom Communications, Inc.",{"count":266,"fetchedAt":267,"source":268},43,"2026-06-19T11:02:03.371Z","sqlite",{"data":270,"meta":275},{"value":271,"quality":272,"closeDate":273,"ageDays":274},354605151.12997055,"fresh","2026-06-18",1,{"count":274,"fetchedAt":276,"source":268},"2026-06-19T11:02:03.372Z",{"data":278,"meta":290},{"ticker":31,"ceo":279,"industry":280,"fullTimeEmployees":281,"ipoDate":282,"country":283,"state":284,"city":285,"website":286,"exchangeShort":36,"marketCap":36,"beta":287,"range52w":288,"fetchedAt":289},"Whitney Wolfe Herd","Software - Application",1200,"2021-02-11","US","TX","Austin","https:\u002F\u002Fbumble.com",1.877,"2.61-8.64","2026-06-17T18:00:40.400Z",{"count":274,"fetchedAt":276,"source":268},{"data":292,"meta":294},{"ticker":31,"points":293},[],{"count":274,"fetchedAt":276,"source":268},{"data":296,"meta":1635},{"congressTrades":297,"insiderTrades":298,"priceHistory":342,"ticker":31},[],[299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":87,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":117,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":123,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":126,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":129,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":111,"filingId":132,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":141,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":144,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":147,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":150,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":135,"filingId":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":165,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":171,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":177,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":159,"filingId":180,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":161,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":162,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":183,"filingId":184,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":185,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":28,"filedAt":195,"filingId":196,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":197,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":198,"shares":188,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":28,"filedAt":201,"filingId":202,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":203,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":204,"shares":188,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":28,"filedAt":207,"filingId":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":209,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":210,"shares":188,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":28,"filedAt":213,"filingId":214,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":215,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":216,"shares":188,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":28,"filedAt":218,"filingId":219,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":220,"ownerTitle":38,"ownershipType":186,"pricePerShare":4,"rawFilingUrl":221,"shares":188,"sharesOwnedAfter":222,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":28,"filedAt":224,"filingId":225,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":226,"ownerTitle":227,"ownershipType":186,"pricePerShare":228,"rawFilingUrl":229,"shares":230,"sharesOwnedAfter":231,"totalValue":232,"transactionCode":233,"transactionDate":234},{"cik":28,"filedAt":237,"filingId":238,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":239,"ownerTitle":240,"ownershipType":186,"pricePerShare":228,"rawFilingUrl":241,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":233,"transactionDate":234},[343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,771,774,777,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,974,977,980,983,986,988,991,993,996,998,1000,1003,1005,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1050,1053,1056,1058,1060,1062,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1092,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1326,1329,1332,1334,1337,1339,1341,1343,1345,1347,1349,1351,1353,1356,1358,1360,1363,1366,1368,1370,1372,1375,1377,1380,1383,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1478,1481,1483,1485,1487,1489,1491,1493,1496,1498,1500,1503,1505,1508,1510,1512,1514,1516,1518,1520,1522,1525,1528,1531,1534,1536,1539,1542,1545,1548,1550,1552,1555,1558,1560,1563,1566,1568,1570,1573,1575,1577,1579,1582,1585,1588,1591,1593,1595,1597,1599,1601,1604,1606,1608,1611,1613,1615,1617,1619,1622,1625,1628,1631,1632,1634],{"date":344,"close":345},"2021-06-25",58.70000076293945,{"date":347,"close":348},"2021-07-02",55.400001525878906,{"date":350,"close":351},"2021-07-09",53.29999923706055,{"date":353,"close":354},"2021-07-16",48.7599983215332,{"date":356,"close":357},"2021-07-23",51.7599983215332,{"date":359,"close":360},"2021-07-30",50.880001068115234,{"date":362,"close":363},"2021-08-06",48.779998779296875,{"date":365,"close":366},"2021-08-13",49.56999969482422,{"date":368,"close":369},"2021-08-20",48.290000915527344,{"date":371,"close":372},"2021-08-27",55.189998626708984,{"date":374,"close":375},"2021-09-03",59.939998626708984,{"date":377,"close":378},"2021-09-10",58.20000076293945,{"date":380,"close":381},"2021-09-17",53.970001220703125,{"date":383,"close":384},"2021-09-24",53.5,{"date":386,"close":387},"2021-10-01",51.09000015258789,{"date":389,"close":390},"2021-10-08",49.0099983215332,{"date":392,"close":393},"2021-10-15",52.18000030517578,{"date":395,"close":396},"2021-10-22",55.47999954223633,{"date":398,"close":399},"2021-10-29",52.52000045776367,{"date":401,"close":402},"2021-11-05",52,{"date":404,"close":405},"2021-11-12",36.54999923706055,{"date":407,"close":408},"2021-11-19",36.380001068115234,{"date":410,"close":411},"2021-11-26",33.83000183105469,{"date":413,"close":414},"2021-12-03",31.739999771118164,{"date":416,"close":417},"2021-12-10",36.27000045776367,{"date":419,"close":420},"2021-12-17",32.849998474121094,{"date":422,"close":423},"2021-12-23",34.869998931884766,{"date":425,"close":426},"2021-12-31",33.86000061035156,{"date":428,"close":429},"2022-01-07",31.469999313354492,{"date":431,"close":432},"2022-01-14",33.25,{"date":434,"close":435},"2022-01-21",30,{"date":437,"close":438},"2022-01-28",27.959999084472656,{"date":440,"close":441},"2022-02-04",27.65999984741211,{"date":443,"close":444},"2022-02-11",28.100000381469727,{"date":446,"close":447},"2022-02-18",25.190000534057617,{"date":449,"close":450},"2022-02-25",26.3799991607666,{"date":452,"close":453},"2022-03-04",18.079999923706055,{"date":455,"close":456},"2022-03-11",21.6299991607666,{"date":458,"close":459},"2022-03-18",28.950000762939453,{"date":461,"close":462},"2022-03-25",28.170000076293945,{"date":464,"close":465},"2022-04-01",27.950000762939453,{"date":467,"close":468},"2022-04-08",25.780000686645508,{"date":470,"close":471},"2022-04-14",25.90999984741211,{"date":473,"close":474},"2022-04-22",23.450000762939453,{"date":476,"close":477},"2022-04-29",23.989999771118164,{"date":479,"close":480},"2022-05-06",21.90999984741211,{"date":482,"close":483},"2022-05-13",25.540000915527344,{"date":485,"close":462},"2022-05-20",{"date":487,"close":488},"2022-05-27",28.989999771118164,{"date":490,"close":491},"2022-06-03",30.420000076293945,{"date":493,"close":494},"2022-06-10",30.360000610351562,{"date":496,"close":497},"2022-06-17",27.93000030517578,{"date":499,"close":500},"2022-06-24",31.979999542236328,{"date":502,"close":503},"2022-07-01",29.360000610351562,{"date":505,"close":506},"2022-07-08",34.15999984741211,{"date":508,"close":509},"2022-07-15",33.08000183105469,{"date":511,"close":512},"2022-07-22",33.880001068115234,{"date":514,"close":515},"2022-07-29",37.91999816894531,{"date":517,"close":518},"2022-08-05",37.560001373291016,{"date":520,"close":521},"2022-08-12",31.3799991607666,{"date":523,"close":524},"2022-08-19",28.260000228881836,{"date":526,"close":527},"2022-08-26",26.690000534057617,{"date":529,"close":530},"2022-09-02",24.649999618530273,{"date":532,"close":533},"2022-09-09",27.489999771118164,{"date":535,"close":536},"2022-09-16",23.559999465942383,{"date":538,"close":539},"2022-09-23",21.229999542236328,{"date":541,"close":542},"2022-09-30",21.489999771118164,{"date":544,"close":545},"2022-10-07",23.579999923706055,{"date":547,"close":548},"2022-10-14",21.139999389648438,{"date":550,"close":551},"2022-10-21",21.950000762939453,{"date":553,"close":554},"2022-10-28",25.5,{"date":556,"close":557},"2022-11-04",22.75,{"date":559,"close":560},"2022-11-11",25.459999084472656,{"date":562,"close":563},"2022-11-18",23.110000610351562,{"date":565,"close":566},"2022-11-25",22.049999237060547,{"date":568,"close":569},"2022-12-02",24.799999237060547,{"date":571,"close":572},"2022-12-09",23.43000030517578,{"date":574,"close":575},"2022-12-16",23.020000457763672,{"date":577,"close":578},"2022-12-23",20.940000534057617,{"date":580,"close":581},"2022-12-30",21.049999237060547,{"date":583,"close":584},"2023-01-06",19.489999771118164,{"date":586,"close":587},"2023-01-13",23.079999923706055,{"date":589,"close":590},"2023-01-20",24.010000228881836,{"date":592,"close":593},"2023-01-27",26.489999771118164,{"date":595,"close":596},"2023-02-03",26.850000381469727,{"date":598,"close":599},"2023-02-10",24.31999969482422,{"date":601,"close":602},"2023-02-17",22.739999771118164,{"date":604,"close":605},"2023-02-24",23.520000457763672,{"date":607,"close":608},"2023-03-03",22.3799991607666,{"date":610,"close":611},"2023-03-10",19.520000457763672,{"date":613,"close":614},"2023-03-17",19.93000030517578,{"date":616,"close":617},"2023-03-24",18.860000610351562,{"date":619,"close":620},"2023-03-31",19.549999237060547,{"date":622,"close":623},"2023-04-06",18.600000381469727,{"date":625,"close":626},"2023-04-14",17.020000457763672,{"date":628,"close":629},"2023-04-21",17.579999923706055,{"date":631,"close":632},"2023-04-28",18.209999084472656,{"date":634,"close":635},"2023-05-05",17.520000457763672,{"date":637,"close":638},"2023-05-12",15.989999771118164,{"date":640,"close":641},"2023-05-19",16.139999389648438,{"date":643,"close":644},"2023-05-26",17.1299991607666,{"date":646,"close":647},"2023-06-02",16.549999237060547,{"date":649,"close":650},"2023-06-09",16.940000534057617,{"date":652,"close":653},"2023-06-16",17.8799991607666,{"date":655,"close":656},"2023-06-23",17.18000030517578,{"date":658,"close":659},"2023-06-30",16.780000686645508,{"date":661,"close":662},"2023-07-07",16.6200008392334,{"date":664,"close":665},"2023-07-14",19.81999969482422,{"date":667,"close":668},"2023-07-21",18.68000030517578,{"date":670,"close":632},"2023-07-28",{"date":672,"close":656},"2023-08-04",{"date":674,"close":675},"2023-08-11",16.510000228881836,{"date":677,"close":678},"2023-08-18",16.469999313354492,{"date":680,"close":681},"2023-08-25",16.040000915527344,{"date":683,"close":684},"2023-09-01",16.989999771118164,{"date":686,"close":687},"2023-09-08",15.729999542236328,{"date":689,"close":690},"2023-09-15",15.600000381469727,{"date":692,"close":693},"2023-09-22",14.649999618530273,{"date":695,"close":696},"2023-09-29",14.920000076293945,{"date":698,"close":699},"2023-10-06",14.130000114440918,{"date":701,"close":702},"2023-10-13",13.970000267028809,{"date":704,"close":705},"2023-10-20",13.40999984741211,{"date":707,"close":708},"2023-10-27",13.350000381469727,{"date":710,"close":711},"2023-11-03",13.670000076293945,{"date":713,"close":714},"2023-11-10",14.25,{"date":716,"close":717},"2023-11-17",14.710000038146973,{"date":719,"close":720},"2023-11-24",14.079999923706055,{"date":722,"close":723},"2023-12-01",14.3100004196167,{"date":725,"close":726},"2023-12-08",14.039999961853027,{"date":728,"close":729},"2023-12-15",15.15999984741211,{"date":731,"close":732},"2023-12-22",15,{"date":734,"close":735},"2023-12-29",14.739999771118164,{"date":737,"close":738},"2024-01-05",14.010000228881836,{"date":740,"close":741},"2024-01-12",13.869999885559082,{"date":743,"close":744},"2024-01-19",13.770000457763672,{"date":746,"close":747},"2024-01-26",14.199999809265137,{"date":749,"close":750},"2024-02-02",13.710000038146973,{"date":752,"close":753},"2024-02-09",13.279999732971191,{"date":755,"close":756},"2024-02-16",13.569999694824219,{"date":758,"close":759},"2024-02-23",13.109999656677246,{"date":761,"close":762},"2024-03-01",11.4399995803833,{"date":764,"close":765},"2024-03-08",10.869999885559082,{"date":767,"close":768},"2024-03-15",10.739999771118164,{"date":770,"close":765},"2024-03-22",{"date":772,"close":773},"2024-03-28",11.350000381469727,{"date":775,"close":776},"2024-04-05",10.529999732971191,{"date":778,"close":776},"2024-04-12",{"date":780,"close":781},"2024-04-19",10.180000305175781,{"date":783,"close":784},"2024-04-26",10.489999771118164,{"date":786,"close":787},"2024-05-03",10.140000343322754,{"date":789,"close":790},"2024-05-10",11.449999809265137,{"date":792,"close":793},"2024-05-17",12.300000190734863,{"date":795,"close":796},"2024-05-24",11.470000267028809,{"date":798,"close":799},"2024-05-31",11.699999809265137,{"date":801,"close":802},"2024-06-07",11.220000267028809,{"date":804,"close":805},"2024-06-14",10.75,{"date":807,"close":808},"2024-06-21",10.25,{"date":810,"close":811},"2024-06-28",10.510000228881836,{"date":813,"close":814},"2024-07-05",9.34000015258789,{"date":816,"close":817},"2024-07-12",9.390000343322754,{"date":819,"close":820},"2024-07-19",8.819999694824219,{"date":822,"close":823},"2024-07-26",9.130000114440918,{"date":825,"close":826},"2024-08-02",8.520000457763672,{"date":828,"close":829},"2024-08-09",5.980000019073486,{"date":831,"close":832},"2024-08-16",6,{"date":834,"close":835},"2024-08-23",6.670000076293945,{"date":837,"close":838},"2024-08-30",6.710000038146973,{"date":840,"close":841},"2024-09-06",6.78000020980835,{"date":843,"close":844},"2024-09-13",6.320000171661377,{"date":846,"close":847},"2024-09-20",6.090000152587891,{"date":849,"close":850},"2024-09-27",6.429999828338623,{"date":852,"close":853},"2024-10-04",6.650000095367432,{"date":855,"close":856},"2024-10-11",6.809999942779541,{"date":858,"close":859},"2024-10-18",7.309999942779541,{"date":861,"close":862},"2024-10-25",7.110000133514404,{"date":864,"close":859},"2024-11-01",{"date":866,"close":867},"2024-11-08",8.069999694824219,{"date":869,"close":870},"2024-11-15",7.869999885559082,{"date":872,"close":873},"2024-11-22",8.180000305175781,{"date":875,"close":876},"2024-11-29",8.6899995803833,{"date":878,"close":879},"2024-12-06",8.25,{"date":881,"close":882},"2024-12-13",8.319999694824219,{"date":884,"close":885},"2024-12-20",7.75,{"date":887,"close":888},"2024-12-27",8.020000457763672,{"date":890,"close":891},"2025-01-03",8.100000381469727,{"date":893,"close":894},"2025-01-10",7.559999942779541,{"date":896,"close":897},"2025-01-17",7.699999809265137,{"date":899,"close":900},"2025-01-24",7.5,{"date":902,"close":903},"2025-01-31",8.109999656677246,{"date":905,"close":906},"2025-02-07",8.489999771118164,{"date":908,"close":909},"2025-02-14",8.460000038146973,{"date":911,"close":912},"2025-02-21",5.210000038146973,{"date":914,"close":915},"2025-02-28",5.199999809265137,{"date":917,"close":918},"2025-03-07",5.079999923706055,{"date":920,"close":921},"2025-03-14",4.820000171661377,{"date":923,"close":924},"2025-03-21",4.53000020980835,{"date":926,"close":927},"2025-03-28",4.300000190734863,{"date":929,"close":930},"2025-04-04",4.059999942779541,{"date":932,"close":933},"2025-04-11",3.950000047683716,{"date":935,"close":936},"2025-04-17",4.360000133514404,{"date":938,"close":939},"2025-04-25",4.46999979019165,{"date":941,"close":942},"2025-05-02",4.659999847412109,{"date":944,"close":945},"2025-05-09",5.679999828338623,{"date":947,"close":948},"2025-05-16",5.769999980926514,{"date":950,"close":951},"2025-05-23",5.71999979019165,{"date":953,"close":954},"2025-05-30",5.619999885559082,{"date":956,"close":957},"2025-06-06",5.309999942779541,{"date":959,"close":960},"2025-06-13",4.949999809265137,{"date":962,"close":963},"2025-06-17",5.230000019073486,{"date":965,"close":966},"2025-06-18",5.25,{"date":968,"close":915},"2025-06-20",{"date":970,"close":971},"2025-06-23",5.099999904632568,{"date":973,"close":912},"2025-06-24",{"date":975,"close":976},"2025-06-25",6.519999980926514,{"date":978,"close":979},"2025-06-26",6.510000228881836,{"date":981,"close":982},"2025-06-27",6.449999809265137,{"date":984,"close":985},"2025-06-30",6.590000152587891,{"date":987,"close":856},"2025-07-01",{"date":989,"close":990},"2025-07-02",6.630000114440918,{"date":992,"close":979},"2025-07-03",{"date":994,"close":995},"2025-07-07",6.340000152587891,{"date":997,"close":985},"2025-07-08",{"date":999,"close":838},"2025-07-09",{"date":1001,"close":1002},"2025-07-10",6.679999828338623,{"date":1004,"close":976},"2025-07-11",{"date":1006,"close":1002},"2025-07-14",{"date":1008,"close":853},"2025-07-15",{"date":1010,"close":1011},"2025-07-16",6.880000114440918,{"date":1013,"close":1014},"2025-07-17",6.909999847412109,{"date":1016,"close":1017},"2025-07-18",7.139999866485596,{"date":1019,"close":1020},"2025-07-21",7.369999885559082,{"date":1022,"close":1023},"2025-07-22",7.690000057220459,{"date":1025,"close":1026},"2025-07-23",8.399999618530273,{"date":1028,"close":1029},"2025-07-24",8.569999694824219,{"date":1031,"close":1032},"2025-07-25",8.220000267028809,{"date":1034,"close":1035},"2025-07-28",7.929999828338623,{"date":1037,"close":1038},"2025-07-29",7.630000114440918,{"date":1040,"close":1041},"2025-07-30",7.570000171661377,{"date":1043,"close":1044},"2025-07-31",7.78000020980835,{"date":1046,"close":1047},"2025-08-01",7.590000152587891,{"date":1049,"close":897},"2025-08-04",{"date":1051,"close":1052},"2025-08-05",7.550000190734863,{"date":1054,"close":1055},"2025-08-06",7.650000095367432,{"date":1057,"close":850},"2025-08-07",{"date":1059,"close":844},"2025-08-08",{"date":1061,"close":844},"2025-08-11",{"date":1063,"close":976},"2025-08-12",{"date":1065,"close":1066},"2025-08-13",7.150000095367432,{"date":1068,"close":1069},"2025-08-14",6.070000171661377,{"date":1071,"close":1072},"2025-08-15",6.289999961853027,{"date":1074,"close":1075},"2025-08-18",6.369999885559082,{"date":1077,"close":1078},"2025-08-19",6.380000114440918,{"date":1080,"close":976},"2025-08-20",{"date":1082,"close":1083},"2025-08-21",6.440000057220459,{"date":1085,"close":1086},"2025-08-22",6.360000133514404,{"date":1088,"close":1089},"2025-08-25",6.409999847412109,{"date":1091,"close":982},"2025-08-26",{"date":1093,"close":1072},"2025-08-27",{"date":1095,"close":1096},"2025-08-28",6.329999923706055,{"date":1098,"close":1099},"2025-08-29",6.170000076293945,{"date":1101,"close":1102},"2025-09-02",6.099999904632568,{"date":1104,"close":844},"2025-09-03",{"date":1106,"close":1107},"2025-09-04",6.460000038146973,{"date":1109,"close":1110},"2025-09-05",6.699999809265137,{"date":1112,"close":1113},"2025-09-08",6.760000228881836,{"date":1115,"close":1116},"2025-09-09",6.619999885559082,{"date":1118,"close":1119},"2025-09-10",6.559999942779541,{"date":1121,"close":1122},"2025-09-11",6.75,{"date":1124,"close":1125},"2025-09-12",6.829999923706055,{"date":1127,"close":1128},"2025-09-15",7.010000228881836,{"date":1130,"close":1014},"2025-09-16",{"date":1132,"close":1133},"2025-09-17",6.929999828338623,{"date":1135,"close":1136},"2025-09-18",7.170000076293945,{"date":1138,"close":1139},"2025-09-19",7.050000190734863,{"date":1141,"close":1142},"2025-09-22",6.840000152587891,{"date":1144,"close":1145},"2025-09-23",6.849999904632568,{"date":1147,"close":1148},"2025-09-24",6.599999904632568,{"date":1150,"close":1083},"2025-09-25",{"date":1152,"close":1153},"2025-09-26",6.28000020980835,{"date":1155,"close":1156},"2025-09-29",6.300000190734863,{"date":1158,"close":847},"2025-09-30",{"date":1160,"close":1161},"2025-10-01",6.03000020980835,{"date":1163,"close":1164},"2025-10-02",6.039999961853027,{"date":1166,"close":1167},"2025-10-03",5.860000133514404,{"date":1169,"close":1170},"2025-10-06",5.909999847412109,{"date":1172,"close":1173},"2025-10-07",5.820000171661377,{"date":1175,"close":1176},"2025-10-08",5.670000076293945,{"date":1178,"close":1179},"2025-10-09",5.510000228881836,{"date":1181,"close":1182},"2025-10-10",5.070000171661377,{"date":1184,"close":1185},"2025-10-13",5.239999771118164,{"date":1187,"close":1188},"2025-10-14",5.340000152587891,{"date":1190,"close":1191},"2025-10-15",5.5,{"date":1193,"close":1194},"2025-10-16",5.329999923706055,{"date":1196,"close":1197},"2025-10-17",5.28000020980835,{"date":1199,"close":1200},"2025-10-20",5.699999809265137,{"date":1202,"close":1203},"2025-10-21",5.610000133514404,{"date":1205,"close":1176},"2025-10-22",{"date":1207,"close":1208},"2025-10-23",5.760000228881836,{"date":1210,"close":1211},"2025-10-24",5.880000114440918,{"date":1213,"close":1214},"2025-10-27",5.78000020980835,{"date":1216,"close":1217},"2025-10-28",5.599999904632568,{"date":1219,"close":1220},"2025-10-29",5.539999961853027,{"date":1222,"close":1223},"2025-10-30",5.480000019073486,{"date":1225,"close":1226},"2025-10-31",5.550000190734863,{"date":1228,"close":1229},"2025-11-03",5.489999771118164,{"date":1231,"close":1232},"2025-11-04",5.260000228881836,{"date":1234,"close":1235},"2025-11-05",5.420000076293945,{"date":1237,"close":1238},"2025-11-06",4.239999771118164,{"date":1240,"close":1241},"2025-11-07",4.264999866485596,{"date":1243,"close":1244},"2025-11-10",4.110000133514404,{"date":1246,"close":1247},"2025-11-11",4,{"date":1249,"close":1250},"2025-11-12",3.9049999713897705,{"date":1252,"close":1253},"2025-11-13",3.740000009536743,{"date":1255,"close":1256},"2025-11-14",3.5999999046325684,{"date":1258,"close":1259},"2025-11-17",3.569999933242798,{"date":1261,"close":1262},"2025-11-18",3.509999990463257,{"date":1264,"close":1265},"2025-11-19",3.4000000953674316,{"date":1267,"close":1268},"2025-11-20",3.2300000190734863,{"date":1270,"close":1271},"2025-11-21",3.319999933242798,{"date":1273,"close":1274},"2025-11-24",3.4700000286102295,{"date":1276,"close":1277},"2025-11-25",3.559999942779541,{"date":1279,"close":1280},"2025-11-26",3.5299999713897705,{"date":1282,"close":1283},"2025-11-28",3.549999952316284,{"date":1285,"close":1286},"2025-12-01",3.6700000762939453,{"date":1288,"close":1286},"2025-12-02",{"date":1290,"close":1291},"2025-12-03",3.759999990463257,{"date":1293,"close":1294},"2025-12-04",3.7100000381469727,{"date":1296,"close":1297},"2025-12-05",3.619999885559082,{"date":1299,"close":1300},"2025-12-08",3.640000104904175,{"date":1302,"close":1303},"2025-12-09",3.7799999713897705,{"date":1305,"close":1306},"2025-12-10",3.869999885559082,{"date":1308,"close":1309},"2025-12-11",3.700000047683716,{"date":1311,"close":1312},"2025-12-12",3.390000104904175,{"date":1314,"close":1315},"2025-12-15",3.4600000381469727,{"date":1317,"close":1280},"2025-12-16",{"date":1319,"close":1320},"2025-12-17",3.450000047683716,{"date":1322,"close":1323},"2025-12-18",3.490000009536743,{"date":1325,"close":1315},"2025-12-19",{"date":1327,"close":1328},"2025-12-22",3.5399999618530273,{"date":1330,"close":1331},"2025-12-23",3.5799999237060547,{"date":1333,"close":1331},"2025-12-24",{"date":1335,"close":1336},"2025-12-26",3.5199999809265137,{"date":1338,"close":1320},"2025-12-29",{"date":1340,"close":1297},"2025-12-30",{"date":1342,"close":1259},"2025-12-31",{"date":1344,"close":1297},"2026-01-02",{"date":1346,"close":1300},"2026-01-05",{"date":1348,"close":1256},"2026-01-06",{"date":1350,"close":1297},"2026-01-07",{"date":1352,"close":1336},"2026-01-08",{"date":1354,"close":1355},"2026-01-09",3.4800000190734863,{"date":1357,"close":1283},"2026-01-12",{"date":1359,"close":1297},"2026-01-13",{"date":1361,"close":1362},"2026-01-14",3.5899999141693115,{"date":1364,"close":1365},"2026-01-15",3.6500000953674316,{"date":1367,"close":1259},"2026-01-16",{"date":1369,"close":1336},"2026-01-20",{"date":1371,"close":1362},"2026-01-21",{"date":1373,"close":1374},"2026-01-22",3.609999895095825,{"date":1376,"close":1328},"2026-01-23",{"date":1378,"close":1379},"2026-01-26",3.880000114440918,{"date":1381,"close":1382},"2026-01-27",3.680000066757202,{"date":1384,"close":1385},"2026-01-28",3.630000114440918,{"date":1387,"close":1262},"2026-01-29",{"date":1389,"close":1390},"2026-01-30",3.3499999046325684,{"date":1392,"close":1393},"2026-02-02",3.3399999141693115,{"date":1395,"close":1396},"2026-02-03",3.240000009536743,{"date":1398,"close":1399},"2026-02-04",3.2699999809265137,{"date":1401,"close":1402},"2026-02-05",3.0899999141693115,{"date":1404,"close":1405},"2026-02-06",3.2200000286102295,{"date":1407,"close":1408},"2026-02-09",3.190000057220459,{"date":1410,"close":1411},"2026-02-10",3.25,{"date":1413,"close":1414},"2026-02-11",2.950000047683716,{"date":1416,"close":1417},"2026-02-12",2.7899999618530273,{"date":1419,"close":1420},"2026-02-13",2.75,{"date":1422,"close":1423},"2026-02-17",2.740000009536743,{"date":1425,"close":1426},"2026-02-18",2.700000047683716,{"date":1428,"close":1429},"2026-02-19",2.869999885559082,{"date":1431,"close":1432},"2026-02-20",3.0299999713897705,{"date":1434,"close":1435},"2026-02-23",2.7699999809265137,{"date":1437,"close":1438},"2026-02-24",2.9100000858306885,{"date":1440,"close":1441},"2026-02-25",2.9200000762939453,{"date":1443,"close":1444},"2026-02-26",3.109999895095825,{"date":1446,"close":1447},"2026-02-27",3.0399999618530273,{"date":1449,"close":1447},"2026-03-02",{"date":1451,"close":1452},"2026-03-03",2.9600000381469727,{"date":1454,"close":1455},"2026-03-04",3.0199999809265137,{"date":1457,"close":1458},"2026-03-05",3.130000114440918,{"date":1460,"close":1461},"2026-03-06",3.059999942779541,{"date":1463,"close":1452},"2026-03-09",{"date":1465,"close":1466},"2026-03-10",2.809999942779541,{"date":1468,"close":1469},"2026-03-11",2.8399999141693115,{"date":1471,"close":1472},"2026-03-12",3.809999942779541,{"date":1474,"close":1475},"2026-03-13",3.7699999809265137,{"date":1477,"close":1306},"2026-03-16",{"date":1479,"close":1480},"2026-03-17",4.139999866485596,{"date":1482,"close":1303},"2026-03-18",{"date":1484,"close":1253},"2026-03-19",{"date":1486,"close":1259},"2026-03-20",{"date":1488,"close":1362},"2026-03-23",{"date":1490,"close":1265},"2026-03-24",{"date":1492,"close":1271},"2026-03-25",{"date":1494,"close":1495},"2026-03-26",3.3299999237060547,{"date":1497,"close":1405},"2026-03-27",{"date":1499,"close":1396},"2026-03-30",{"date":1501,"close":1502},"2026-03-31",3.259999990463257,{"date":1504,"close":1495},"2026-04-01",{"date":1506,"close":1507},"2026-04-02",3.359999895095825,{"date":1509,"close":1320},"2026-04-06",{"date":1511,"close":1355},"2026-04-07",{"date":1513,"close":1323},"2026-04-08",{"date":1515,"close":1320},"2026-04-09",{"date":1517,"close":1265},"2026-04-10",{"date":1519,"close":1331},"2026-04-13",{"date":1521,"close":1475},"2026-04-14",{"date":1523,"close":1524},"2026-04-15",4.090000152587891,{"date":1526,"close":1527},"2026-04-16",4.309999942779541,{"date":1529,"close":1530},"2026-04-17",4.260000228881836,{"date":1532,"close":1533},"2026-04-20",4.429999828338623,{"date":1535,"close":939},"2026-04-21",{"date":1537,"close":1538},"2026-04-22",4.420000076293945,{"date":1540,"close":1541},"2026-04-23",4.210000038146973,{"date":1543,"close":1544},"2026-04-24",4.269999980926514,{"date":1546,"close":1547},"2026-04-27",4.28000020980835,{"date":1549,"close":1530},"2026-04-28",{"date":1551,"close":1541},"2026-04-29",{"date":1553,"close":1554},"2026-04-30",4.150000095367432,{"date":1556,"close":1557},"2026-05-01",4.159999847412109,{"date":1559,"close":1544},"2026-05-04",{"date":1561,"close":1562},"2026-05-05",4.289999961853027,{"date":1564,"close":1565},"2026-05-06",3.430000066757202,{"date":1567,"close":1315},"2026-05-07",{"date":1569,"close":1297},"2026-05-08",{"date":1571,"close":1572},"2026-05-11",3.2899999618530273,{"date":1574,"close":1507},"2026-05-12",{"date":1576,"close":1265},"2026-05-13",{"date":1578,"close":1502},"2026-05-14",{"date":1580,"close":1581},"2026-05-15",3.140000104904175,{"date":1583,"close":1584},"2026-05-18",3.180000066757202,{"date":1586,"close":1587},"2026-05-19",3.1600000858306885,{"date":1589,"close":1590},"2026-05-20",3.119999885559082,{"date":1592,"close":1461},"2026-05-21",{"date":1594,"close":1444},"2026-05-22",{"date":1596,"close":1587},"2026-05-26",{"date":1598,"close":1587},"2026-05-27",{"date":1600,"close":1502},"2026-05-28",{"date":1602,"close":1603},"2026-05-29",3.1700000762939453,{"date":1605,"close":1405},"2026-06-01",{"date":1607,"close":1447},"2026-06-02",{"date":1609,"close":1610},"2026-06-03",2.8499999046325684,{"date":191,"close":1612},2.990000009536743,{"date":1614,"close":1469},"2026-06-05",{"date":1616,"close":1610},"2026-06-08",{"date":1618,"close":1417},"2026-06-09",{"date":1620,"close":1621},"2026-06-10",2.7100000381469727,{"date":1623,"close":1624},"2026-06-11",2.7300000190734863,{"date":1626,"close":1627},"2026-06-12",2.7200000286102295,{"date":1629,"close":1630},"2026-06-15",2.940000057220459,{"date":46,"close":1461},{"date":1633,"close":1452},"2026-06-17",{"date":273,"close":1452},{"count":274,"fetchedAt":1636,"source":268},"2026-06-19T11:02:03.378Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1638},"\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>",1781866923334]