[{"data":1,"prerenderedAt":4421},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"$fBoioY62JQo7Kya-sKzPXdbI86JEjWfLKAYgdVobKKOc":23,"ticker-mcap-DELL":598,"ticker-profile-DELL":606,"ticker-earnings-DELL":620,"ticker-congress-DELL":624,"i-lucide:info":4419},{"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=\"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":11},"\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":13},"\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":15},"\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":17},"\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":19},"\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":21,"hidden":22},"\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":24,"meta":595},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1571996","Dell Technologies Inc.","Technology","DELL",[31,49,56,63,70,77,84,91,98,105,112,119,126,133,140,145,152,159,166,173,180,187,193,200,206,212,219,226,233,240,246,253,260,267,274,281,290,296,302,308,314,320,326,332,338,344,350,356,360,365,369,375,381,387,393,399,405,411,417,423,429,435,441,447,453,459,465,471,477,483,489,499,506,511,516,520,526,532,540,545,550,555,560,567,573,577,583,586,590],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":47},"2026-06-04T01:31:52.000Z","0001193125-26-256182-0",null,"Silver Lake Technology Investors V, L.P.","","I",453.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737657\u002F000119312526256182\u002F0001193125-26-256182-index.htm",125,1246,56627.5,"S","2026-06-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},"2026-06-04T01:27:37.000Z",{"cik":26,"filedAt":32,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":51,"rawFilingUrl":39,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":55},"0001193125-26-256182-1",454.11,150,1096,68116.5,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":58,"rawFilingUrl":39,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":62},"0001193125-26-256182-2",455.05,195,901,88734.75,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":65,"rawFilingUrl":39,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":69},"0001193125-26-256182-3",456.07,116,785,52904.12,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":72,"rawFilingUrl":39,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":76},"0001193125-26-256182-4",456.98,89,695,40671.22,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":78,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":79,"rawFilingUrl":39,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":83},"0001193125-26-256182-5",458.05,81,615,37102.05,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":85,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":86,"rawFilingUrl":39,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":90},"0001193125-26-256182-6",459.21,83,531,38114.43,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":93,"rawFilingUrl":39,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":97},"0001193125-26-256182-7",460.1,190,341,87419,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":100,"rawFilingUrl":39,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":104},"0001193125-26-256182-8",460.96,111,230,51166.56,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":39,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":111},"0001193125-26-256182-9",462.07,84,146,38813.88,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":114,"rawFilingUrl":39,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":118},"0001193125-26-256182-10",463.04,46,100,21299.84,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":121,"rawFilingUrl":39,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":125},"0001193125-26-256182-11",463.97,52,48,24126.440000000002,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":128,"rawFilingUrl":39,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":132},"0001193125-26-256182-12",464.99,28,21,13019.720000000001,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":134,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":135,"rawFilingUrl":39,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":139},"0001193125-26-256182-13",466.16,15,5,6992.400000000001,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":32,"filingId":141,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":142,"rawFilingUrl":39,"shares":137,"sharesOwnedAfter":4,"totalValue":143,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":144},"0001193125-26-256182-14",466.8,2334,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":48},{"cik":26,"filedAt":48,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":148,"totalValue":34,"transactionCode":149,"transactionDate":44,"intentLabel":150,"signalQuality":151},"0001193125-26-256164-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737657\u002F000119312526256164\u002F0001193125-26-256164-index.htm",1981,"M","Option exercise (held)","mechanical-buy",{"cik":26,"filedAt":48,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":154,"rawFilingUrl":147,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":158},"0001193125-26-256164-1",431.98,61,1920,26350.780000000002,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":161,"rawFilingUrl":147,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":165},"0001193125-26-256164-2",433.62,7,1913,3035.34,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":168,"rawFilingUrl":147,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":172},"0001193125-26-256164-3",434.12,3,1911,1302.3600000000001,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":175,"rawFilingUrl":147,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":179},"0001193125-26-256164-4",436.39,6,1905,2618.34,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":182,"rawFilingUrl":147,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":186},"0001193125-26-256164-5",437.08,23,1882,10052.84,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":189,"rawFilingUrl":147,"shares":137,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":192},"0001193125-26-256164-6",438.21,1877,2191.0499999999997,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":194,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":195,"rawFilingUrl":147,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":199},"0001193125-26-256164-7",439.53,8,1869,3516.24,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":201,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":202,"rawFilingUrl":147,"shares":130,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":205},"0001193125-26-256164-8",440.2,1848,9244.199999999999,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":207,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":208,"rawFilingUrl":147,"shares":137,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":211},"0001193125-26-256164-9",441.5,1844,2207.5,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":213,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":214,"rawFilingUrl":147,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":218},"0001193125-26-256164-10",442.93,11,1832,4872.2300000000005,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":220,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":221,"rawFilingUrl":147,"shares":222,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":225},"0001193125-26-256164-11",444.12,16,1816,7105.92,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":227,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":228,"rawFilingUrl":147,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":232},"0001193125-26-256164-12",445.07,34,1782,15132.38,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":234,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":235,"rawFilingUrl":147,"shares":236,"sharesOwnedAfter":237,"totalValue":238,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":239},"0001193125-26-256164-13",446.11,36,1746,16059.960000000001,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":241,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":242,"rawFilingUrl":147,"shares":236,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":245},"0001193125-26-256164-14",447.02,1711,16092.72,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":247,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":248,"rawFilingUrl":147,"shares":249,"sharesOwnedAfter":250,"totalValue":251,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":252},"0001193125-26-256164-15",448.1,37,1673,16579.7,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":254,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":255,"rawFilingUrl":147,"shares":256,"sharesOwnedAfter":257,"totalValue":258,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":259},"0001193125-26-256164-16",449.06,62,1611,27841.72,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":261,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":262,"rawFilingUrl":147,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":266},"0001193125-26-256164-17",450.08,85,1526,38256.799999999996,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":268,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":269,"rawFilingUrl":147,"shares":270,"sharesOwnedAfter":271,"totalValue":272,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":273},"0001193125-26-256164-18",451.02,63,1463,28414.26,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":48,"filingId":275,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":276,"rawFilingUrl":147,"shares":277,"sharesOwnedAfter":278,"totalValue":279,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":280},"0001193125-26-256164-19",452.12,92,1371,41595.04,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":283,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":285,"shares":286,"sharesOwnedAfter":287,"totalValue":288,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":289},"2026-06-04T01:25:36.000Z","0001193125-26-256160-0","Silver Lake Technology Investors IV, L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672568\u002F000119312526256160\u002F0001193125-26-256160-index.htm",276,2764,125033.51999999999,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":291,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":51,"rawFilingUrl":285,"shares":292,"sharesOwnedAfter":293,"totalValue":294,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":295},"0001193125-26-256160-1",333,2431,151218.63,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":297,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":58,"rawFilingUrl":285,"shares":298,"sharesOwnedAfter":299,"totalValue":300,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":301},"0001193125-26-256160-2",432,1999,196581.6,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":303,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":65,"rawFilingUrl":285,"shares":304,"sharesOwnedAfter":305,"totalValue":306,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":307},"0001193125-26-256160-3",258,1741,117666.06,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":309,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":72,"rawFilingUrl":285,"shares":310,"sharesOwnedAfter":311,"totalValue":312,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":313},"0001193125-26-256160-4",198,1542,90482.04000000001,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":315,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":79,"rawFilingUrl":285,"shares":316,"sharesOwnedAfter":317,"totalValue":318,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":319},"0001193125-26-256160-5",179,1363,81990.95,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":321,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":86,"rawFilingUrl":285,"shares":322,"sharesOwnedAfter":323,"totalValue":324,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":325},"0001193125-26-256160-6",185,1179,84953.84999999999,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":327,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":93,"rawFilingUrl":285,"shares":328,"sharesOwnedAfter":329,"totalValue":330,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":331},"0001193125-26-256160-7",422,757,194162.2,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":333,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":100,"rawFilingUrl":285,"shares":334,"sharesOwnedAfter":335,"totalValue":336,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":337},"0001193125-26-256160-8",247,510,113857.12,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":339,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":285,"shares":340,"sharesOwnedAfter":341,"totalValue":342,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":343},"0001193125-26-256160-9",186,323,85945.02,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":345,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":114,"rawFilingUrl":285,"shares":346,"sharesOwnedAfter":347,"totalValue":348,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":349},"0001193125-26-256160-10",102,221,47230.08,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":351,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":121,"rawFilingUrl":285,"shares":352,"sharesOwnedAfter":353,"totalValue":354,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":355},"0001193125-26-256160-11",114,107,52892.58,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":357,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":128,"rawFilingUrl":285,"shares":155,"sharesOwnedAfter":115,"totalValue":358,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":359},"0001193125-26-256160-12",28364.39,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":361,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":135,"rawFilingUrl":285,"shares":229,"sharesOwnedAfter":362,"totalValue":363,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":364},"0001193125-26-256160-13",12,15849.44,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":282,"filingId":366,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":142,"rawFilingUrl":285,"shares":362,"sharesOwnedAfter":4,"totalValue":367,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":368},"0001193125-26-256160-14",5601.6,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":371,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":373,"shares":374,"sharesOwnedAfter":374,"totalValue":34,"transactionCode":149,"transactionDate":44,"intentLabel":150,"signalQuality":151},"2026-06-04T00:59:29.000Z","0001193125-26-256108-0","Silver Lake Partners IV, L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672568\u002F000119312526256108\u002F0001193125-26-256108-index.htm",298622,{"cik":26,"filedAt":370,"filingId":376,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":154,"rawFilingUrl":373,"shares":377,"sharesOwnedAfter":378,"totalValue":379,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":380},"0001193125-26-256108-1",8468,290154,3658006.64,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":382,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":161,"rawFilingUrl":373,"shares":383,"sharesOwnedAfter":384,"totalValue":385,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":386},"0001193125-26-256108-2",927,289227,401965.74,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":388,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":168,"rawFilingUrl":373,"shares":389,"sharesOwnedAfter":390,"totalValue":391,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":392},"0001193125-26-256108-3",355,288873,154112.6,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":394,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":175,"rawFilingUrl":373,"shares":395,"sharesOwnedAfter":396,"totalValue":397,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":398},"0001193125-26-256108-4",844,288029,368313.16,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":400,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":182,"rawFilingUrl":373,"shares":401,"sharesOwnedAfter":402,"totalValue":403,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":404},"0001193125-26-256108-5",3154,284875,1378550.32,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":406,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":189,"rawFilingUrl":373,"shares":407,"sharesOwnedAfter":408,"totalValue":409,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":410},"0001193125-26-256108-6",689,284186,301926.69,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":412,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":195,"rawFilingUrl":373,"shares":413,"sharesOwnedAfter":414,"totalValue":415,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":416},"0001193125-26-256108-7",1088,283098,478208.63999999996,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":418,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":202,"rawFilingUrl":373,"shares":419,"sharesOwnedAfter":420,"totalValue":421,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":422},"0001193125-26-256108-8",2863,280235,1260292.5999999999,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":424,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":208,"rawFilingUrl":373,"shares":425,"sharesOwnedAfter":426,"totalValue":427,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":428},"0001193125-26-256108-9",640,279595,282560,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":430,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":214,"rawFilingUrl":373,"shares":431,"sharesOwnedAfter":432,"totalValue":433,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":434},"0001193125-26-256108-10",1559,278036,690527.87,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":436,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":221,"rawFilingUrl":373,"shares":437,"sharesOwnedAfter":438,"totalValue":439,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":440},"0001193125-26-256108-11",2277,275760,1011261.24,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":442,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":228,"rawFilingUrl":373,"shares":443,"sharesOwnedAfter":444,"totalValue":445,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":446},"0001193125-26-256108-12",4700,271060,2091829,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":448,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":235,"rawFilingUrl":373,"shares":449,"sharesOwnedAfter":450,"totalValue":451,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":452},"0001193125-26-256108-13",4923,266137,2196199.5300000003,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":454,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":242,"rawFilingUrl":373,"shares":455,"sharesOwnedAfter":456,"totalValue":457,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":458},"0001193125-26-256108-14",4972,261165,2222583.44,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":460,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":248,"rawFilingUrl":373,"shares":461,"sharesOwnedAfter":462,"totalValue":463,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":464},"0001193125-26-256108-15",5168,255997,2315780.8000000003,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":466,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":255,"rawFilingUrl":373,"shares":467,"sharesOwnedAfter":468,"totalValue":469,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":470},"0001193125-26-256108-16",8548,247449,3838564.88,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":472,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":262,"rawFilingUrl":373,"shares":473,"sharesOwnedAfter":474,"totalValue":475,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":476},"0001193125-26-256108-17",11833,235616,5325796.64,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":478,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":269,"rawFilingUrl":373,"shares":479,"sharesOwnedAfter":480,"totalValue":481,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":482},"0001193125-26-256108-18",8736,226880,3940110.7199999997,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":370,"filingId":484,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":276,"rawFilingUrl":373,"shares":485,"sharesOwnedAfter":486,"totalValue":487,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":488},"0001193125-26-256108-19",12788,214092,5781710.5600000005,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":490,"filingId":491,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":495,"shares":496,"sharesOwnedAfter":34,"totalValue":497,"transactionCode":149,"transactionDate":498,"intentLabel":150,"signalQuality":151},"2026-03-10T00:00:00.000Z","0001303141-26-000006-0","Kullman Ellen Jamison","D",13.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303141\u002F000130314126000006\u002F0001303141-26-000006-index.htm",8801,123037.98000000001,"2026-03-06",{"cik":26,"filedAt":490,"filingId":500,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":22,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":501,"rawFilingUrl":495,"shares":496,"sharesOwnedAfter":34,"totalValue":502,"transactionCode":43,"transactionDate":498,"intentLabel":503,"signalQuality":504,"insiderHistory":505},"0001303141-26-000006-1",145.92,1284241.92,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":490,"filingId":507,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":495,"shares":509,"sharesOwnedAfter":34,"totalValue":510,"transactionCode":149,"transactionDate":498,"intentLabel":150,"signalQuality":151},"0001303141-26-000006-2",13.6,15287,207903.19999999998,{"cik":26,"filedAt":490,"filingId":512,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":22,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":513,"rawFilingUrl":495,"shares":509,"sharesOwnedAfter":34,"totalValue":514,"transactionCode":43,"transactionDate":498,"intentLabel":503,"signalQuality":504,"insiderHistory":515},"0001303141-26-000006-3",145.72,2227621.64,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":490,"filingId":517,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":495,"shares":518,"sharesOwnedAfter":34,"totalValue":519,"transactionCode":149,"transactionDate":498,"intentLabel":150,"signalQuality":151},"0001303141-26-000006-4",126258,1717108.8,{"cik":26,"filedAt":490,"filingId":521,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":522,"rawFilingUrl":495,"shares":523,"sharesOwnedAfter":34,"totalValue":524,"transactionCode":43,"transactionDate":498,"intentLabel":45,"signalQuality":46,"insiderHistory":525},"0001303141-26-000006-5",144.51,57131,8256000.81,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":490,"filingId":527,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":528,"rawFilingUrl":495,"shares":529,"sharesOwnedAfter":34,"totalValue":530,"transactionCode":43,"transactionDate":498,"intentLabel":45,"signalQuality":46,"insiderHistory":531},"0001303141-26-000006-6",145.42,69127,10052448.34,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":533,"filingId":534,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":536,"shares":537,"sharesOwnedAfter":34,"totalValue":538,"transactionCode":149,"transactionDate":539,"intentLabel":150,"signalQuality":151},"2025-10-10T00:00:00.000Z","0001232906-25-000012-0","GREEN WILLIAM D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232906\u002F000123290625000012\u002F0001232906-25-000012-index.htm",152,2124.96,"2025-10-08",{"cik":26,"filedAt":533,"filingId":541,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":542,"rawFilingUrl":536,"shares":543,"sharesOwnedAfter":34,"totalValue":544,"transactionCode":149,"transactionDate":539,"intentLabel":150,"signalQuality":151},"0001232906-25-000012-1",16.62,9812,163075.44,{"cik":26,"filedAt":533,"filingId":546,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":547,"rawFilingUrl":536,"shares":548,"sharesOwnedAfter":34,"totalValue":549,"transactionCode":149,"transactionDate":539,"intentLabel":150,"signalQuality":151},"0001232906-25-000012-2",21.7,11471,248920.69999999998,{"cik":26,"filedAt":533,"filingId":551,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":552,"rawFilingUrl":536,"shares":553,"sharesOwnedAfter":34,"totalValue":554,"transactionCode":149,"transactionDate":539,"intentLabel":150,"signalQuality":151},"0001232906-25-000012-3",31.14,9804,305296.56,{"cik":26,"filedAt":533,"filingId":556,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":557,"rawFilingUrl":536,"shares":558,"sharesOwnedAfter":34,"totalValue":559,"transactionCode":149,"transactionDate":539,"intentLabel":150,"signalQuality":151},"0001232906-25-000012-4",25.89,11497,297657.33,{"cik":26,"filedAt":533,"filingId":561,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":22,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":562,"rawFilingUrl":536,"shares":563,"sharesOwnedAfter":34,"totalValue":564,"transactionCode":43,"transactionDate":539,"intentLabel":503,"signalQuality":504,"insiderHistory":565},"0001232906-25-000012-5",160,42736,6837760,{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":566},"2025-10-03T00:00:00.000Z",{"cik":26,"filedAt":566,"filingId":568,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":569,"shares":570,"sharesOwnedAfter":34,"totalValue":571,"transactionCode":149,"transactionDate":572,"intentLabel":150,"signalQuality":151},"0001232906-25-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232906\u002F000123290625000010\u002F0001232906-25-000010-index.htm",26258,357108.8,"2025-10-01",{"cik":26,"filedAt":566,"filingId":574,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":569,"shares":575,"sharesOwnedAfter":34,"totalValue":576,"transactionCode":149,"transactionDate":572,"intentLabel":150,"signalQuality":151},"0001232906-25-000010-1",38742,541613.16,{"cik":26,"filedAt":566,"filingId":578,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":579,"rawFilingUrl":569,"shares":580,"sharesOwnedAfter":34,"totalValue":581,"transactionCode":43,"transactionDate":572,"intentLabel":45,"signalQuality":46,"insiderHistory":582},"0001232906-25-000010-2",145,65000,9425000,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":566,"filingId":584,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":569,"shares":509,"sharesOwnedAfter":34,"totalValue":510,"transactionCode":149,"transactionDate":585,"intentLabel":150,"signalQuality":151},"0001232906-25-000010-3","2025-10-02",{"cik":26,"filedAt":566,"filingId":587,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":569,"shares":588,"sharesOwnedAfter":34,"totalValue":589,"transactionCode":149,"transactionDate":585,"intentLabel":150,"signalQuality":151},"0001232906-25-000010-4",49713,694987.74,{"cik":26,"filedAt":566,"filingId":591,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":592,"rawFilingUrl":569,"shares":580,"sharesOwnedAfter":34,"totalValue":593,"transactionCode":43,"transactionDate":585,"intentLabel":45,"signalQuality":46,"insiderHistory":594},"0001232906-25-000010-5",150.5,9782500,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"count":73,"fetchedAt":596,"source":597},"2026-06-04T04:01:40.770Z","sqlite",{"data":599,"meta":604},{"value":600,"quality":601,"closeDate":602,"ageDays":603},274544151245.1172,"fresh","2026-06-03",1,{"count":603,"fetchedAt":605,"source":597},"2026-06-04T04:01:40.771Z",{"data":607,"meta":619},{"ticker":29,"ceo":608,"industry":609,"fullTimeEmployees":610,"ipoDate":611,"country":612,"state":613,"city":614,"website":615,"exchangeShort":34,"marketCap":34,"beta":616,"range52w":617,"fetchedAt":618},"Michael Saul Dell","Computer Hardware",108000,"2016-08-17","US","TX","Round Rock","http:\u002F\u002Fwww.dell.com",1.062,"106.38-263.99","2026-05-17T11:36:43.625Z",{"count":603,"fetchedAt":605,"source":597},{"data":621,"meta":623},{"ticker":29,"points":622},[],{"count":603,"fetchedAt":605,"source":597},{"data":625,"meta":4417},{"congressTrades":626,"insiderTrades":645,"priceHistory":735,"ticker":29},[627],{"amountLabel":628,"amountMax":629,"amountMid":630,"amountMin":631,"assetDescription":632,"assetType":633,"chamber":634,"district":635,"disclosureDate":636,"filingId":637,"ingestedAt":638,"memberName":639,"memberSlug":640,"owner":641,"party":493,"sourceLink":642,"ticker":29,"transactionDate":643,"type":644},"$1,001 - $15,000",15000,8001,1001,"Dell Technologies Inc","Stock","house","CA17","2026-05-13","ro-khanna|DELL|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-16T14:34:23.608Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[646,647,648,649,650,651,652,653,654,655,656,657,658,659,660,661,662,663,664,665,666,667,668,669,670,671,672,673,674,675,676,677,678,679,680,681,682,683,684,685,686,687,688,689,690,691,692,693,694,695,696,697,698,699,700,701,702,703,704,705,706,707,708,709,710,711,712,713,714,715,716,717,718,719,720,721,722,723,724,725,726,727,728,729,730,731,732,733,734],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":51,"rawFilingUrl":39,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":58,"rawFilingUrl":39,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":65,"rawFilingUrl":39,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":72,"rawFilingUrl":39,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":78,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":79,"rawFilingUrl":39,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":85,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":86,"rawFilingUrl":39,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":93,"rawFilingUrl":39,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":100,"rawFilingUrl":39,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":39,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":114,"rawFilingUrl":39,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":121,"rawFilingUrl":39,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":128,"rawFilingUrl":39,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":134,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":135,"rawFilingUrl":39,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":141,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":142,"rawFilingUrl":39,"shares":137,"sharesOwnedAfter":4,"totalValue":143,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":148,"totalValue":34,"transactionCode":149,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":154,"rawFilingUrl":147,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":161,"rawFilingUrl":147,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":168,"rawFilingUrl":147,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":175,"rawFilingUrl":147,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":182,"rawFilingUrl":147,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":189,"rawFilingUrl":147,"shares":137,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":194,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":195,"rawFilingUrl":147,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":201,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":202,"rawFilingUrl":147,"shares":130,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":207,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":208,"rawFilingUrl":147,"shares":137,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":213,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":214,"rawFilingUrl":147,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":220,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":221,"rawFilingUrl":147,"shares":222,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":227,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":228,"rawFilingUrl":147,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":234,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":235,"rawFilingUrl":147,"shares":236,"sharesOwnedAfter":237,"totalValue":238,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":241,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":242,"rawFilingUrl":147,"shares":236,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":247,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":248,"rawFilingUrl":147,"shares":249,"sharesOwnedAfter":250,"totalValue":251,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":254,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":255,"rawFilingUrl":147,"shares":256,"sharesOwnedAfter":257,"totalValue":258,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":261,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":262,"rawFilingUrl":147,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":268,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":269,"rawFilingUrl":147,"shares":270,"sharesOwnedAfter":271,"totalValue":272,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":48,"filingId":275,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":276,"rawFilingUrl":147,"shares":277,"sharesOwnedAfter":278,"totalValue":279,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":283,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":285,"shares":286,"sharesOwnedAfter":287,"totalValue":288,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":291,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":51,"rawFilingUrl":285,"shares":292,"sharesOwnedAfter":293,"totalValue":294,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":297,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":58,"rawFilingUrl":285,"shares":298,"sharesOwnedAfter":299,"totalValue":300,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":303,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":65,"rawFilingUrl":285,"shares":304,"sharesOwnedAfter":305,"totalValue":306,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":309,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":72,"rawFilingUrl":285,"shares":310,"sharesOwnedAfter":311,"totalValue":312,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":315,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":79,"rawFilingUrl":285,"shares":316,"sharesOwnedAfter":317,"totalValue":318,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":321,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":86,"rawFilingUrl":285,"shares":322,"sharesOwnedAfter":323,"totalValue":324,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":327,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":93,"rawFilingUrl":285,"shares":328,"sharesOwnedAfter":329,"totalValue":330,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":333,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":100,"rawFilingUrl":285,"shares":334,"sharesOwnedAfter":335,"totalValue":336,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":339,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":285,"shares":340,"sharesOwnedAfter":341,"totalValue":342,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":345,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":114,"rawFilingUrl":285,"shares":346,"sharesOwnedAfter":347,"totalValue":348,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":351,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":121,"rawFilingUrl":285,"shares":352,"sharesOwnedAfter":353,"totalValue":354,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":357,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":128,"rawFilingUrl":285,"shares":155,"sharesOwnedAfter":115,"totalValue":358,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":361,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":135,"rawFilingUrl":285,"shares":229,"sharesOwnedAfter":362,"totalValue":363,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":282,"filingId":366,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":284,"ownerTitle":36,"ownershipType":37,"pricePerShare":142,"rawFilingUrl":285,"shares":362,"sharesOwnedAfter":4,"totalValue":367,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":371,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":373,"shares":374,"sharesOwnedAfter":374,"totalValue":34,"transactionCode":149,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":376,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":154,"rawFilingUrl":373,"shares":377,"sharesOwnedAfter":378,"totalValue":379,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":382,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":161,"rawFilingUrl":373,"shares":383,"sharesOwnedAfter":384,"totalValue":385,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":388,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":168,"rawFilingUrl":373,"shares":389,"sharesOwnedAfter":390,"totalValue":391,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":394,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":175,"rawFilingUrl":373,"shares":395,"sharesOwnedAfter":396,"totalValue":397,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":400,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":182,"rawFilingUrl":373,"shares":401,"sharesOwnedAfter":402,"totalValue":403,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":406,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":189,"rawFilingUrl":373,"shares":407,"sharesOwnedAfter":408,"totalValue":409,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":412,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":195,"rawFilingUrl":373,"shares":413,"sharesOwnedAfter":414,"totalValue":415,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":418,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":202,"rawFilingUrl":373,"shares":419,"sharesOwnedAfter":420,"totalValue":421,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":424,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":208,"rawFilingUrl":373,"shares":425,"sharesOwnedAfter":426,"totalValue":427,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":430,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":214,"rawFilingUrl":373,"shares":431,"sharesOwnedAfter":432,"totalValue":433,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":436,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":221,"rawFilingUrl":373,"shares":437,"sharesOwnedAfter":438,"totalValue":439,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":442,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":228,"rawFilingUrl":373,"shares":443,"sharesOwnedAfter":444,"totalValue":445,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":448,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":235,"rawFilingUrl":373,"shares":449,"sharesOwnedAfter":450,"totalValue":451,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":454,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":242,"rawFilingUrl":373,"shares":455,"sharesOwnedAfter":456,"totalValue":457,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":460,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":248,"rawFilingUrl":373,"shares":461,"sharesOwnedAfter":462,"totalValue":463,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":466,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":255,"rawFilingUrl":373,"shares":467,"sharesOwnedAfter":468,"totalValue":469,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":472,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":262,"rawFilingUrl":373,"shares":473,"sharesOwnedAfter":474,"totalValue":475,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":478,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":269,"rawFilingUrl":373,"shares":479,"sharesOwnedAfter":480,"totalValue":481,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":370,"filingId":484,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":372,"ownerTitle":36,"ownershipType":37,"pricePerShare":276,"rawFilingUrl":373,"shares":485,"sharesOwnedAfter":486,"totalValue":487,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":490,"filingId":491,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":495,"shares":496,"sharesOwnedAfter":34,"totalValue":497,"transactionCode":149,"transactionDate":498},{"cik":26,"filedAt":490,"filingId":500,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":22,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":501,"rawFilingUrl":495,"shares":496,"sharesOwnedAfter":34,"totalValue":502,"transactionCode":43,"transactionDate":498},{"cik":26,"filedAt":490,"filingId":507,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":495,"shares":509,"sharesOwnedAfter":34,"totalValue":510,"transactionCode":149,"transactionDate":498},{"cik":26,"filedAt":490,"filingId":512,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":22,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":513,"rawFilingUrl":495,"shares":509,"sharesOwnedAfter":34,"totalValue":514,"transactionCode":43,"transactionDate":498},{"cik":26,"filedAt":490,"filingId":517,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":495,"shares":518,"sharesOwnedAfter":34,"totalValue":519,"transactionCode":149,"transactionDate":498},{"cik":26,"filedAt":490,"filingId":521,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":522,"rawFilingUrl":495,"shares":523,"sharesOwnedAfter":34,"totalValue":524,"transactionCode":43,"transactionDate":498},{"cik":26,"filedAt":490,"filingId":527,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":492,"ownerTitle":36,"ownershipType":493,"pricePerShare":528,"rawFilingUrl":495,"shares":529,"sharesOwnedAfter":34,"totalValue":530,"transactionCode":43,"transactionDate":498},{"cik":26,"filedAt":533,"filingId":534,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":536,"shares":537,"sharesOwnedAfter":34,"totalValue":538,"transactionCode":149,"transactionDate":539},{"cik":26,"filedAt":533,"filingId":541,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":542,"rawFilingUrl":536,"shares":543,"sharesOwnedAfter":34,"totalValue":544,"transactionCode":149,"transactionDate":539},{"cik":26,"filedAt":533,"filingId":546,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":547,"rawFilingUrl":536,"shares":548,"sharesOwnedAfter":34,"totalValue":549,"transactionCode":149,"transactionDate":539},{"cik":26,"filedAt":533,"filingId":551,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":552,"rawFilingUrl":536,"shares":553,"sharesOwnedAfter":34,"totalValue":554,"transactionCode":149,"transactionDate":539},{"cik":26,"filedAt":533,"filingId":556,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":557,"rawFilingUrl":536,"shares":558,"sharesOwnedAfter":34,"totalValue":559,"transactionCode":149,"transactionDate":539},{"cik":26,"filedAt":533,"filingId":561,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":22,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":562,"rawFilingUrl":536,"shares":563,"sharesOwnedAfter":34,"totalValue":564,"transactionCode":43,"transactionDate":539},{"cik":26,"filedAt":566,"filingId":568,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":569,"shares":570,"sharesOwnedAfter":34,"totalValue":571,"transactionCode":149,"transactionDate":572},{"cik":26,"filedAt":566,"filingId":574,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":569,"shares":575,"sharesOwnedAfter":34,"totalValue":576,"transactionCode":149,"transactionDate":572},{"cik":26,"filedAt":566,"filingId":578,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":579,"rawFilingUrl":569,"shares":580,"sharesOwnedAfter":34,"totalValue":581,"transactionCode":43,"transactionDate":572},{"cik":26,"filedAt":566,"filingId":584,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":508,"rawFilingUrl":569,"shares":509,"sharesOwnedAfter":34,"totalValue":510,"transactionCode":149,"transactionDate":585},{"cik":26,"filedAt":566,"filingId":587,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":494,"rawFilingUrl":569,"shares":588,"sharesOwnedAfter":34,"totalValue":589,"transactionCode":149,"transactionDate":585},{"cik":26,"filedAt":566,"filingId":591,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":535,"ownerTitle":36,"ownershipType":493,"pricePerShare":592,"rawFilingUrl":569,"shares":580,"sharesOwnedAfter":34,"totalValue":593,"transactionCode":43,"transactionDate":585},[736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1615,1618,1621,1624,1627,1630,1633,1635,1638,1641,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1690,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1815,1818,1821,1824,1827,1830,1832,1835,1838,1841,1844,1847,1850,1853,1856,1859,1862,1865,1868,1871,1874,1877,1880,1883,1885,1888,1891,1894,1896,1899,1902,1905,1908,1911,1914,1917,1920,1923,1926,1929,1932,1935,1938,1941,1944,1947,1950,1952,1955,1958,1961,1964,1967,1970,1972,1975,1978,1981,1984,1986,1989,1992,1995,1998,2000,2002,2005,2008,2011,2014,2017,2020,2023,2026,2028,2031,2034,2037,2040,2043,2046,2049,2052,2055,2058,2061,2063,2066,2068,2071,2074,2077,2079,2082,2085,2088,2090,2093,2096,2098,2101,2104,2107,2110,2112,2114,2117,2119,2122,2124,2127,2130,2132,2135,2138,2141,2144,2147,2150,2153,2156,2159,2162,2164,2167,2170,2173,2175,2178,2181,2184,2187,2190,2193,2196,2199,2202,2204,2207,2210,2213,2216,2219,2222,2224,2226,2229,2232,2234,2237,2239,2242,2245,2248,2251,2254,2257,2259,2262,2265,2268,2271,2274,2277,2280,2282,2285,2288,2290,2292,2295,2298,2301,2304,2307,2310,2313,2316,2319,2321,2324,2326,2329,2332,2334,2337,2340,2343,2346,2349,2352,2355,2358,2361,2364,2367,2370,2373,2376,2378,2381,2384,2387,2390,2393,2396,2399,2402,2405,2408,2411,2414,2417,2420,2423,2426,2429,2432,2435,2438,2441,2444,2447,2450,2453,2456,2459,2462,2465,2468,2471,2474,2477,2480,2483,2486,2489,2492,2495,2498,2501,2504,2507,2510,2513,2516,2519,2522,2525,2528,2531,2534,2537,2540,2543,2546,2549,2552,2555,2558,2561,2564,2567,2570,2573,2575,2578,2581,2584,2587,2590,2593,2596,2599,2602,2605,2608,2611,2614,2617,2620,2623,2626,2629,2632,2635,2638,2641,2644,2647,2650,2653,2656,2659,2662,2665,2668,2671,2674,2677,2680,2683,2686,2689,2692,2695,2698,2701,2704,2706,2709,2712,2715,2718,2721,2724,2727,2730,2733,2736,2739,2742,2745,2748,2751,2754,2757,2760,2763,2766,2769,2772,2775,2778,2780,2783,2786,2789,2792,2795,2798,2801,2804,2807,2810,2813,2816,2819,2822,2825,2828,2831,2834,2837,2840,2843,2846,2849,2852,2855,2858,2861,2864,2867,2870,2873,2876,2879,2882,2885,2888,2891,2894,2897,2900,2903,2906,2909,2912,2915,2918,2921,2924,2927,2930,2933,2936,2939,2942,2945,2948,2951,2954,2957,2960,2963,2966,2969,2972,2975,2978,2981,2984,2987,2990,2993,2996,2999,3002,3005,3008,3011,3014,3017,3020,3023,3026,3029,3032,3035,3038,3041,3044,3047,3050,3053,3056,3059,3062,3065,3068,3071,3074,3077,3080,3083,3086,3089,3092,3095,3098,3101,3104,3107,3110,3113,3116,3119,3122,3125,3127,3130,3133,3136,3138,3141,3144,3147,3150,3153,3156,3159,3162,3165,3168,3171,3174,3177,3180,3183,3186,3189,3192,3195,3198,3201,3204,3207,3210,3213,3216,3219,3222,3225,3228,3231,3234,3237,3240,3243,3246,3249,3252,3255,3258,3261,3264,3267,3270,3273,3276,3279,3282,3285,3287,3290,3293,3295,3298,3301,3304,3307,3310,3313,3316,3319,3322,3325,3328,3331,3334,3337,3340,3343,3346,3349,3352,3355,3358,3361,3364,3367,3370,3373,3376,3379,3382,3385,3388,3391,3394,3397,3399,3402,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3435,3438,3441,3444,3447,3450,3453,3456,3459,3462,3465,3468,3471,3474,3477,3480,3483,3486,3489,3492,3495,3498,3501,3504,3506,3509,3512,3515,3518,3521,3524,3527,3530,3533,3536,3539,3542,3545,3548,3551,3554,3557,3560,3563,3566,3569,3572,3575,3578,3581,3584,3587,3590,3592,3595,3598,3601,3604,3607,3610,3613,3616,3619,3622,3625,3628,3631,3634,3637,3640,3643,3646,3649,3652,3655,3658,3661,3664,3667,3670,3673,3676,3679,3682,3685,3688,3691,3694,3696,3699,3702,3705,3708,3711,3714,3717,3720,3723,3726,3729,3732,3735,3738,3741,3744,3747,3750,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3788,3791,3794,3797,3800,3803,3806,3809,3812,3815,3818,3821,3824,3827,3830,3833,3836,3839,3842,3845,3848,3851,3853,3856,3859,3862,3865,3867,3870,3873,3876,3879,3882,3885,3888,3891,3894,3897,3900,3903,3906,3909,3912,3915,3918,3921,3924,3927,3929,3931,3934,3937,3940,3942,3945,3948,3951,3954,3957,3960,3963,3966,3969,3972,3975,3978,3981,3984,3987,3990,3993,3996,3999,4002,4005,4008,4011,4014,4017,4020,4023,4026,4029,4032,4035,4038,4040,4043,4046,4049,4051,4054,4057,4060,4063,4066,4069,4072,4075,4078,4081,4084,4087,4090,4093,4096,4099,4102,4105,4108,4111,4114,4117,4120,4123,4126,4128,4131,4134,4137,4139,4141,4144,4146,4149,4152,4155,4157,4160,4163,4166,4169,4172,4175,4178,4181,4184,4187,4190,4193,4196,4199,4202,4205,4208,4211,4214,4217,4219,4222,4225,4228,4231,4234,4237,4239,4242,4245,4247,4250,4253,4256,4259,4262,4265,4268,4271,4274,4277,4280,4283,4286,4289,4292,4295,4298,4301,4304,4307,4310,4312,4315,4318,4321,4324,4327,4330,4333,4336,4339,4342,4345,4348,4351,4354,4357,4360,4363,4366,4369,4372,4375,4377,4380,4383,4386,4389,4392,4395,4398,4401,4404,4407,4410,4412,4415],{"date":737,"close":738},"2021-06-07",52.1236686706543,{"date":740,"close":741},"2021-06-08",52.665992736816406,{"date":743,"close":744},"2021-06-09",52.69133377075195,{"date":746,"close":747},"2021-06-10",52.60517120361328,{"date":749,"close":750},"2021-06-11",52.70146942138672,{"date":752,"close":753},"2021-06-14",52.0729866027832,{"date":755,"close":756},"2021-06-15",52.13380432128906,{"date":758,"close":759},"2021-06-16",52.07805252075195,{"date":761,"close":762},"2021-06-17",50.50684356689453,{"date":764,"close":765},"2021-06-18",49.95945358276367,{"date":767,"close":768},"2021-06-21",50.68423843383789,{"date":770,"close":771},"2021-06-22",50.56259536743164,{"date":773,"close":774},"2021-06-23",50.28889846801758,{"date":776,"close":777},"2021-06-24",50.21794128417969,{"date":779,"close":780},"2021-06-25",50.430816650390625,{"date":782,"close":783},"2021-06-28",50.557525634765625,{"date":785,"close":786},"2021-06-29",51.79928970336914,{"date":788,"close":789},"2021-06-30",50.5169792175293,{"date":791,"close":792},"2021-07-01",50.0202751159668,{"date":794,"close":795},"2021-07-02",50.364925384521484,{"date":797,"close":798},"2021-07-06",49.85808563232422,{"date":800,"close":801},"2021-07-07",50.42574691772461,{"date":803,"close":804},"2021-07-08",50.17739486694336,{"date":806,"close":807},"2021-07-09",50.81094741821289,{"date":809,"close":810},"2021-07-12",49.22959899902344,{"date":812,"close":813},"2021-07-13",47.521541595458984,{"date":815,"close":816},"2021-07-14",47.33907699584961,{"date":818,"close":819},"2021-07-15",47.46072006225586,{"date":821,"close":822},"2021-07-16",46.77648162841797,{"date":824,"close":825},"2021-07-19",47.07551956176758,{"date":827,"close":828},"2021-07-20",48.33755874633789,{"date":830,"close":831},"2021-07-21",48.7633056640625,{"date":833,"close":834},"2021-07-22",48.62645721435547,{"date":836,"close":837},"2021-07-23",48.935630798339844,{"date":839,"close":840},"2021-07-26",48.8900146484375,{"date":842,"close":843},"2021-07-27",48.70755386352539,{"date":845,"close":846},"2021-07-28",48.60111618041992,{"date":848,"close":849},"2021-07-29",49.057273864746094,{"date":851,"close":852},"2021-07-30",48.97111129760742,{"date":854,"close":855},"2021-08-02",48.80385208129883,{"date":857,"close":858},"2021-08-03",49.88849639892578,{"date":860,"close":861},"2021-08-04",49.36137771606445,{"date":863,"close":864},"2021-08-05",49.84288024902344,{"date":866,"close":867},"2021-08-06",49.94424819946289,{"date":869,"close":870},"2021-08-09",49.923973083496094,{"date":872,"close":873},"2021-08-10",49.883426666259766,{"date":875,"close":876},"2021-08-11",50.871768951416016,{"date":878,"close":879},"2021-08-12",50.942726135253906,{"date":881,"close":882},"2021-08-13",50.69944381713867,{"date":884,"close":762},"2021-08-16",{"date":886,"close":887},"2021-08-17",49.579322814941406,{"date":889,"close":890},"2021-08-18",49.143436431884766,{"date":892,"close":893},"2021-08-19",48.76837158203125,{"date":895,"close":870},"2021-08-20",{"date":897,"close":898},"2021-08-23",50.74505615234375,{"date":900,"close":901},"2021-08-24",51.05929946899414,{"date":903,"close":904},"2021-08-25",51.72833251953125,{"date":906,"close":907},"2021-08-26",51.469844818115234,{"date":909,"close":910},"2021-08-27",49.13836669921875,{"date":912,"close":913},"2021-08-30",49.746578216552734,{"date":915,"close":916},"2021-08-31",49.39685821533203,{"date":918,"close":919},"2021-09-01",49.0369987487793,{"date":921,"close":922},"2021-09-02",49.199188232421875,{"date":924,"close":925},"2021-09-03",49.23466873168945,{"date":927,"close":928},"2021-09-07",48.66193771362305,{"date":930,"close":931},"2021-09-08",48.09427261352539,{"date":933,"close":934},"2021-09-09",48.84946823120117,{"date":936,"close":937},"2021-09-10",48.27166748046875,{"date":939,"close":940},"2021-09-13",50.12164306640625,{"date":942,"close":943},"2021-09-14",49.386722564697266,{"date":945,"close":946},"2021-09-15",50.907249450683594,{"date":948,"close":949},"2021-09-16",51.39381790161133,{"date":951,"close":952},"2021-09-17",50.95286560058594,{"date":954,"close":955},"2021-09-20",51.12519073486328,{"date":957,"close":958},"2021-09-21",50.3497200012207,{"date":960,"close":961},"2021-09-22",50.31424331665039,{"date":963,"close":964},"2021-09-23",52.04764175415039,{"date":966,"close":967},"2021-09-24",52.650787353515625,{"date":969,"close":970},"2021-09-27",53.15256118774414,{"date":972,"close":973},"2021-09-28",53.36543273925781,{"date":975,"close":976},"2021-09-29",53.411048889160156,{"date":978,"close":979},"2021-09-30",52.73188018798828,{"date":981,"close":982},"2021-10-01",53.61378479003906,{"date":984,"close":985},"2021-10-04",53.340091705322266,{"date":987,"close":988},"2021-10-05",53.68981170654297,{"date":990,"close":991},"2021-10-06",53.47187042236328,{"date":993,"close":994},"2021-10-07",54.257476806640625,{"date":996,"close":997},"2021-10-08",53.24885940551758,{"date":999,"close":1000},"2021-10-11",53.31981658935547,{"date":1002,"close":1003},"2021-10-12",52.584896087646484,{"date":1005,"close":1006},"2021-10-13",52.549415588378906,{"date":1008,"close":1009},"2021-10-14",53.72529220581055,{"date":1011,"close":1012},"2021-10-15",54.59199142456055,{"date":1014,"close":1015},"2021-10-18",55.068424224853516,{"date":1017,"close":1018},"2021-10-19",56.163204193115234,{"date":1020,"close":1021},"2021-10-20",56.57881546020508,{"date":1023,"close":1024},"2021-10-21",57.2630500793457,{"date":1026,"close":1027},"2021-10-22",58.05372619628906,{"date":1029,"close":1030},"2021-10-25",56.913330078125,{"date":1032,"close":1033},"2021-10-26",55.85909652709961,{"date":1035,"close":1036},"2021-10-27",54.9366455078125,{"date":1038,"close":1039},"2021-10-28",55.793209075927734,{"date":1041,"close":1042},"2021-10-29",55.74759292602539,{"date":1044,"close":1045},"2021-11-01",56.51799392700195,{"date":1047,"close":1048},"2021-11-02",54.61000061035156,{"date":1050,"close":1051},"2021-11-03",55.20000076293945,{"date":1053,"close":1054},"2021-11-04",54.56999969482422,{"date":1056,"close":1057},"2021-11-05",56.36000061035156,{"date":1059,"close":1060},"2021-11-08",55.529998779296875,{"date":1062,"close":1063},"2021-11-09",56.08000183105469,{"date":1065,"close":1066},"2021-11-10",56.619998931884766,{"date":1068,"close":1069},"2021-11-11",56.189998626708984,{"date":1071,"close":1072},"2021-11-12",56,{"date":1074,"close":1075},"2021-11-15",56.70000076293945,{"date":1077,"close":1075},"2021-11-16",{"date":1079,"close":1072},"2021-11-17",{"date":1081,"close":1082},"2021-11-18",55.900001525878906,{"date":1084,"close":1085},"2021-11-19",55.02000045776367,{"date":1087,"close":1088},"2021-11-22",55.130001068115234,{"date":1090,"close":1091},"2021-11-23",54.66999816894531,{"date":1093,"close":1094},"2021-11-24",57.29999923706055,{"date":1096,"close":1097},"2021-11-26",56.18000030517578,{"date":1099,"close":1100},"2021-11-29",57.56999969482422,{"date":1102,"close":1103},"2021-11-30",56.470001220703125,{"date":1105,"close":1106},"2021-12-01",55.70000076293945,{"date":1108,"close":1109},"2021-12-02",57.150001525878906,{"date":1111,"close":1112},"2021-12-03",58.47999954223633,{"date":1114,"close":1115},"2021-12-06",58.75,{"date":1117,"close":1118},"2021-12-07",58.90999984741211,{"date":1120,"close":1121},"2021-12-08",58.400001525878906,{"date":1123,"close":1124},"2021-12-09",57.650001525878906,{"date":1126,"close":1127},"2021-12-10",57.599998474121094,{"date":1129,"close":1130},"2021-12-13",55.720001220703125,{"date":1132,"close":1133},"2021-12-14",54.630001068115234,{"date":1135,"close":1136},"2021-12-15",56.040000915527344,{"date":1138,"close":1139},"2021-12-16",54.9900016784668,{"date":1141,"close":1142},"2021-12-17",54.650001525878906,{"date":1144,"close":1145},"2021-12-20",53.599998474121094,{"date":1147,"close":1148},"2021-12-21",55.45000076293945,{"date":1150,"close":1151},"2021-12-22",55.369998931884766,{"date":1153,"close":1154},"2021-12-23",55.880001068115234,{"date":1156,"close":1157},"2021-12-27",56.599998474121094,{"date":1159,"close":1160},"2021-12-28",56.95000076293945,{"date":1162,"close":1163},"2021-12-29",57.04999923706055,{"date":1165,"close":1166},"2021-12-30",56.5099983215332,{"date":1168,"close":1169},"2021-12-31",56.16999816894531,{"date":1171,"close":1172},"2022-01-03",56.97999954223633,{"date":1174,"close":1175},"2022-01-04",58.4900016784668,{"date":1177,"close":1178},"2022-01-05",57.97999954223633,{"date":1180,"close":1181},"2022-01-06",58.040000915527344,{"date":1183,"close":1184},"2022-01-07",57.9900016784668,{"date":1186,"close":1187},"2022-01-10",59.880001068115234,{"date":1189,"close":1190},"2022-01-11",60.25,{"date":1192,"close":1193},"2022-01-12",59.95000076293945,{"date":1195,"close":1196},"2022-01-13",60.16999816894531,{"date":1198,"close":1199},"2022-01-14",60.529998779296875,{"date":1201,"close":1202},"2022-01-18",59.47999954223633,{"date":1204,"close":1205},"2022-01-19",57.959999084472656,{"date":1207,"close":1208},"2022-01-20",57.400001525878906,{"date":1210,"close":1211},"2022-01-21",55.56999969482422,{"date":1213,"close":1214},"2022-01-24",55.41999816894531,{"date":1216,"close":1217},"2022-01-25",55.439998626708984,{"date":1219,"close":1220},"2022-01-26",55.34000015258789,{"date":1222,"close":1148},"2022-01-27",{"date":1224,"close":1225},"2022-01-28",56.2400016784668,{"date":1227,"close":1228},"2022-01-31",56.810001373291016,{"date":1230,"close":1231},"2022-02-01",58.56999969482422,{"date":1233,"close":1234},"2022-02-02",59.400001525878906,{"date":1236,"close":1237},"2022-02-03",59.20000076293945,{"date":1239,"close":1240},"2022-02-04",58.7400016784668,{"date":1242,"close":1243},"2022-02-07",58.959999084472656,{"date":1245,"close":1193},"2022-02-08",{"date":1247,"close":1248},"2022-02-09",60.77000045776367,{"date":1250,"close":1251},"2022-02-10",60.720001220703125,{"date":1253,"close":1254},"2022-02-11",59.5099983215332,{"date":1256,"close":1257},"2022-02-14",58.599998474121094,{"date":1259,"close":1260},"2022-02-15",59.81999969482422,{"date":1262,"close":1263},"2022-02-16",60.290000915527344,{"date":1265,"close":1266},"2022-02-17",59.2599983215332,{"date":1268,"close":1269},"2022-02-18",58.900001525878906,{"date":1271,"close":1272},"2022-02-22",57.130001068115234,{"date":1274,"close":1275},"2022-02-23",56.779998779296875,{"date":1277,"close":1278},"2022-02-24",55.84000015258789,{"date":1280,"close":1281},"2022-02-25",51.459999084472656,{"date":1283,"close":1284},"2022-02-28",50.959999084472656,{"date":1286,"close":1287},"2022-03-01",49.880001068115234,{"date":1289,"close":1145},"2022-03-02",{"date":1291,"close":1292},"2022-03-03",52.59000015258789,{"date":1294,"close":1295},"2022-03-04",51.959999084472656,{"date":1297,"close":1298},"2022-03-07",49.33000183105469,{"date":1300,"close":1301},"2022-03-08",50.2400016784668,{"date":1303,"close":1304},"2022-03-09",51.97999954223633,{"date":1306,"close":1307},"2022-03-10",51.970001220703125,{"date":1309,"close":1310},"2022-03-11",52.0099983215332,{"date":1312,"close":1313},"2022-03-14",50.7400016784668,{"date":1315,"close":1316},"2022-03-15",52.08000183105469,{"date":1318,"close":1307},"2022-03-16",{"date":1320,"close":1321},"2022-03-17",50.5099983215332,{"date":1323,"close":1324},"2022-03-18",51.83000183105469,{"date":1326,"close":1327},"2022-03-21",52.31999969482422,{"date":1329,"close":1330},"2022-03-22",52.9900016784668,{"date":1332,"close":1333},"2022-03-23",52.599998474121094,{"date":1335,"close":1336},"2022-03-24",53.5099983215332,{"date":1338,"close":1339},"2022-03-25",54.790000915527344,{"date":1341,"close":1342},"2022-03-28",54.29999923706055,{"date":1344,"close":1345},"2022-03-29",55.029998779296875,{"date":1347,"close":1348},"2022-03-30",54.31999969482422,{"date":1350,"close":1351},"2022-03-31",50.189998626708984,{"date":1353,"close":1354},"2022-04-01",48.79999923706055,{"date":1356,"close":1357},"2022-04-04",49.380001068115234,{"date":1359,"close":1360},"2022-04-05",48.65999984741211,{"date":1362,"close":1363},"2022-04-06",47.119998931884766,{"date":1365,"close":1366},"2022-04-07",47.689998626708984,{"date":1368,"close":1369},"2022-04-08",47.38999938964844,{"date":1371,"close":1372},"2022-04-11",46.95000076293945,{"date":1374,"close":1375},"2022-04-12",47.099998474121094,{"date":1377,"close":1378},"2022-04-13",47.310001373291016,{"date":1380,"close":1381},"2022-04-14",46.939998626708984,{"date":1383,"close":1384},"2022-04-18",47.439998626708984,{"date":1386,"close":1387},"2022-04-19",47.9900016784668,{"date":1389,"close":1390},"2022-04-20",49,{"date":1392,"close":1393},"2022-04-21",48.209999084472656,{"date":1395,"close":1396},"2022-04-22",46.869998931884766,{"date":1398,"close":1399},"2022-04-25",47.27000045776367,{"date":1401,"close":1402},"2022-04-26",46.5099983215332,{"date":1404,"close":1405},"2022-04-27",46.54999923706055,{"date":1407,"close":1408},"2022-04-28",48.119998931884766,{"date":1410,"close":1411},"2022-04-29",47.0099983215332,{"date":1413,"close":1414},"2022-05-02",47.5,{"date":1416,"close":1417},"2022-05-03",47.849998474121094,{"date":1419,"close":1420},"2022-05-04",48.810001373291016,{"date":1422,"close":1423},"2022-05-05",47.2599983215332,{"date":1425,"close":1426},"2022-05-06",45.58000183105469,{"date":1428,"close":1429},"2022-05-09",45.189998626708984,{"date":1431,"close":1432},"2022-05-10",45.5,{"date":1434,"close":1435},"2022-05-11",44.40999984741211,{"date":1437,"close":1438},"2022-05-12",43.7400016784668,{"date":1440,"close":1441},"2022-05-13",45.09000015258789,{"date":1443,"close":1444},"2022-05-16",45.029998779296875,{"date":1446,"close":1447},"2022-05-17",46.61000061035156,{"date":1449,"close":1450},"2022-05-18",43.310001373291016,{"date":1452,"close":1453},"2022-05-19",41.099998474121094,{"date":1455,"close":1456},"2022-05-20",40.04999923706055,{"date":1458,"close":1459},"2022-05-23",41.220001220703125,{"date":1461,"close":1462},"2022-05-24",40.880001068115234,{"date":1464,"close":1465},"2022-05-25",43.29999923706055,{"date":1467,"close":1468},"2022-05-26",43.93000030517578,{"date":1470,"close":1471},"2022-05-27",49.58000183105469,{"date":1473,"close":1474},"2022-05-31",49.939998626708984,{"date":1476,"close":1477},"2022-06-01",50.66999816894531,{"date":1479,"close":1480},"2022-06-02",51.279998779296875,{"date":1482,"close":1483},"2022-06-03",51.02000045776367,{"date":1485,"close":1486},"2022-06-06",50.040000915527344,{"date":1488,"close":1489},"2022-06-07",51.150001525878906,{"date":1491,"close":1492},"2022-06-08",50.33000183105469,{"date":1494,"close":1495},"2022-06-09",50.349998474121094,{"date":1497,"close":1498},"2022-06-10",49.15999984741211,{"date":1500,"close":1501},"2022-06-13",47.25,{"date":1503,"close":1504},"2022-06-14",47.349998474121094,{"date":1506,"close":1507},"2022-06-15",47.90999984741211,{"date":1509,"close":1510},"2022-06-16",45.88999938964844,{"date":1512,"close":1513},"2022-06-17",47.59000015258789,{"date":1515,"close":1516},"2022-06-21",49.22999954223633,{"date":1518,"close":1519},"2022-06-22",48.61000061035156,{"date":1521,"close":1522},"2022-06-23",49.040000915527344,{"date":1524,"close":1525},"2022-06-24",50.25,{"date":1527,"close":1301},"2022-06-27",{"date":1529,"close":1530},"2022-06-28",48.939998626708984,{"date":1532,"close":1369},"2022-06-29",{"date":1534,"close":1535},"2022-06-30",46.209999084472656,{"date":1537,"close":1538},"2022-07-01",42.7400016784668,{"date":1540,"close":1541},"2022-07-05",43.13999938964844,{"date":1543,"close":1544},"2022-07-06",42.20000076293945,{"date":1546,"close":1547},"2022-07-07",42.939998626708984,{"date":1549,"close":1550},"2022-07-08",42.91999816894531,{"date":1552,"close":1553},"2022-07-11",42.47999954223633,{"date":1555,"close":1556},"2022-07-12",43.04999923706055,{"date":1558,"close":1541},"2022-07-13",{"date":1560,"close":1561},"2022-07-14",42.70000076293945,{"date":1563,"close":1564},"2022-07-15",43.459999084472656,{"date":1566,"close":1567},"2022-07-18",42.900001525878906,{"date":1569,"close":1570},"2022-07-19",44.040000915527344,{"date":1572,"close":1573},"2022-07-20",44.16999816894531,{"date":1575,"close":1576},"2022-07-21",44.650001525878906,{"date":1578,"close":1579},"2022-07-22",43.34000015258789,{"date":1581,"close":1582},"2022-07-25",43.849998474121094,{"date":1584,"close":1585},"2022-07-26",43.43000030517578,{"date":1587,"close":1588},"2022-07-27",44.290000915527344,{"date":1590,"close":1591},"2022-07-28",44.5,{"date":1593,"close":1594},"2022-07-29",45.060001373291016,{"date":1596,"close":1597},"2022-08-01",45.41999816894531,{"date":1599,"close":1600},"2022-08-02",44.2599983215332,{"date":1602,"close":1603},"2022-08-03",44.45000076293945,{"date":1605,"close":1606},"2022-08-04",44.20000076293945,{"date":1608,"close":1609},"2022-08-05",45.40999984741211,{"date":1611,"close":1612},"2022-08-08",45.45000076293945,{"date":1614,"close":1441},"2022-08-09",{"date":1616,"close":1617},"2022-08-10",47.22999954223633,{"date":1619,"close":1620},"2022-08-11",47.599998474121094,{"date":1622,"close":1623},"2022-08-12",48.220001220703125,{"date":1625,"close":1626},"2022-08-15",48.29999923706055,{"date":1628,"close":1629},"2022-08-16",48.59000015258789,{"date":1631,"close":1632},"2022-08-17",47.83000183105469,{"date":1634,"close":1530},"2022-08-18",{"date":1636,"close":1637},"2022-08-19",47.66999816894531,{"date":1639,"close":1640},"2022-08-22",46.84000015258789,{"date":1642,"close":1381},"2022-08-23",{"date":1644,"close":1645},"2022-08-24",46.619998931884766,{"date":1647,"close":1648},"2022-08-25",47.900001525878906,{"date":1650,"close":1651},"2022-08-26",41.43000030517578,{"date":1653,"close":1654},"2022-08-29",40.59000015258789,{"date":1656,"close":1657},"2022-08-30",39.689998626708984,{"date":1659,"close":1660},"2022-08-31",38.290000915527344,{"date":1662,"close":1663},"2022-09-01",37.650001525878906,{"date":1665,"close":1666},"2022-09-02",37.790000915527344,{"date":1668,"close":1669},"2022-09-06",37.290000915527344,{"date":1671,"close":1672},"2022-09-07",37.97999954223633,{"date":1674,"close":1675},"2022-09-08",38.5,{"date":1677,"close":1678},"2022-09-09",39.790000915527344,{"date":1680,"close":1681},"2022-09-12",40.29999923706055,{"date":1683,"close":1684},"2022-09-13",38.29999923706055,{"date":1686,"close":1687},"2022-09-14",38.130001068115234,{"date":1689,"close":1663},"2022-09-15",{"date":1691,"close":1692},"2022-09-16",37.959999084472656,{"date":1694,"close":1695},"2022-09-19",37.81999969482422,{"date":1697,"close":1698},"2022-09-20",36.95000076293945,{"date":1700,"close":1701},"2022-09-21",36.779998779296875,{"date":1703,"close":1704},"2022-09-22",36.279998779296875,{"date":1706,"close":1707},"2022-09-23",35.52000045776367,{"date":1709,"close":1710},"2022-09-26",34.70000076293945,{"date":1712,"close":1713},"2022-09-27",34.720001220703125,{"date":1715,"close":1716},"2022-09-28",35.290000915527344,{"date":1718,"close":1719},"2022-09-29",34.189998626708984,{"date":1721,"close":1722},"2022-09-30",34.16999816894531,{"date":1724,"close":1725},"2022-10-03",35.880001068115234,{"date":1727,"close":1728},"2022-10-04",37.459999084472656,{"date":1730,"close":1731},"2022-10-05",37.86000061035156,{"date":1733,"close":1734},"2022-10-06",37.47999954223633,{"date":1736,"close":1737},"2022-10-07",34.599998474121094,{"date":1739,"close":1740},"2022-10-10",34.47999954223633,{"date":1742,"close":1743},"2022-10-11",33.869998931884766,{"date":1745,"close":1746},"2022-10-12",33.77000045776367,{"date":1748,"close":1749},"2022-10-13",34.9900016784668,{"date":1751,"close":1752},"2022-10-14",34.2599983215332,{"date":1754,"close":1755},"2022-10-17",34.470001220703125,{"date":1757,"close":1758},"2022-10-18",34.560001373291016,{"date":1760,"close":1761},"2022-10-19",34.4900016784668,{"date":1763,"close":1764},"2022-10-20",34.86000061035156,{"date":1766,"close":1767},"2022-10-21",36.849998474121094,{"date":1769,"close":1770},"2022-10-24",37.279998779296875,{"date":1772,"close":1773},"2022-10-25",37.7400016784668,{"date":1775,"close":1666},"2022-10-26",{"date":1777,"close":1778},"2022-10-27",37.7599983215332,{"date":1780,"close":1781},"2022-10-28",39.15999984741211,{"date":1783,"close":1784},"2022-10-31",38.400001525878906,{"date":1786,"close":1787},"2022-11-01",39.150001525878906,{"date":1789,"close":1790},"2022-11-02",37.66999816894531,{"date":1792,"close":1793},"2022-11-03",37.349998474121094,{"date":1795,"close":1796},"2022-11-04",39,{"date":1798,"close":1799},"2022-11-07",39.869998931884766,{"date":1801,"close":1802},"2022-11-08",40.41999816894531,{"date":1804,"close":1805},"2022-11-09",39.33000183105469,{"date":1807,"close":1808},"2022-11-10",41.720001220703125,{"date":1810,"close":1811},"2022-11-11",42.68000030517578,{"date":1813,"close":1814},"2022-11-14",42.25,{"date":1816,"close":1817},"2022-11-15",42.349998474121094,{"date":1819,"close":1820},"2022-11-16",41.18000030517578,{"date":1822,"close":1823},"2022-11-17",41.7599983215332,{"date":1825,"close":1826},"2022-11-18",42.040000915527344,{"date":1828,"close":1829},"2022-11-21",41.06999969482422,{"date":1831,"close":1582},"2022-11-22",{"date":1833,"close":1834},"2022-11-23",44.61000061035156,{"date":1836,"close":1837},"2022-11-25",44.630001068115234,{"date":1839,"close":1840},"2022-11-28",43.58000183105469,{"date":1842,"close":1843},"2022-11-29",43.52000045776367,{"date":1845,"close":1846},"2022-11-30",44.790000915527344,{"date":1848,"close":1849},"2022-12-01",44.900001525878906,{"date":1851,"close":1852},"2022-12-02",44.540000915527344,{"date":1854,"close":1855},"2022-12-05",43.06999969482422,{"date":1857,"close":1858},"2022-12-06",42.470001220703125,{"date":1860,"close":1861},"2022-12-07",41.91999816894531,{"date":1863,"close":1864},"2022-12-08",42.22999954223633,{"date":1866,"close":1867},"2022-12-09",41.83000183105469,{"date":1869,"close":1870},"2022-12-12",42.869998931884766,{"date":1872,"close":1873},"2022-12-13",42.849998474121094,{"date":1875,"close":1876},"2022-12-14",41.68000030517578,{"date":1878,"close":1879},"2022-12-15",39.380001068115234,{"date":1881,"close":1882},"2022-12-16",39.25,{"date":1884,"close":1796},"2022-12-19",{"date":1886,"close":1887},"2022-12-20",38.95000076293945,{"date":1889,"close":1890},"2022-12-21",39.119998931884766,{"date":1892,"close":1893},"2022-12-22",39.13999938964844,{"date":1895,"close":1890},"2022-12-23",{"date":1897,"close":1898},"2022-12-27",39.40999984741211,{"date":1900,"close":1901},"2022-12-28",38.7599983215332,{"date":1903,"close":1904},"2022-12-29",39.81999969482422,{"date":1906,"close":1907},"2022-12-30",40.220001220703125,{"date":1909,"close":1910},"2023-01-03",40.900001525878906,{"date":1912,"close":1913},"2023-01-04",40.939998626708984,{"date":1915,"close":1916},"2023-01-05",40.869998931884766,{"date":1918,"close":1919},"2023-01-06",42.41999816894531,{"date":1921,"close":1922},"2023-01-09",42.279998779296875,{"date":1924,"close":1925},"2023-01-10",42.4900016784668,{"date":1927,"close":1928},"2023-01-11",40.77000045776367,{"date":1930,"close":1931},"2023-01-12",39.93000030517578,{"date":1933,"close":1934},"2023-01-13",40.18000030517578,{"date":1936,"close":1937},"2023-01-17",40.029998779296875,{"date":1939,"close":1940},"2023-01-18",40.02000045776367,{"date":1942,"close":1943},"2023-01-19",39.459999084472656,{"date":1945,"close":1946},"2023-01-20",40.2599983215332,{"date":1948,"close":1949},"2023-01-23",41.040000915527344,{"date":1951,"close":1654},"2023-01-24",{"date":1953,"close":1954},"2023-01-25",40.52000045776367,{"date":1956,"close":1957},"2023-01-26",40.9900016784668,{"date":1959,"close":1960},"2023-01-27",40.310001373291016,{"date":1962,"close":1963},"2023-01-30",40.0099983215332,{"date":1965,"close":1966},"2023-01-31",40.619998931884766,{"date":1968,"close":1969},"2023-02-01",41.22999954223633,{"date":1971,"close":1919},"2023-02-02",{"date":1973,"close":1974},"2023-02-03",42.2400016784668,{"date":1976,"close":1977},"2023-02-06",40.959999084472656,{"date":1979,"close":1980},"2023-02-07",41.9900016784668,{"date":1982,"close":1983},"2023-02-08",41.84000015258789,{"date":1985,"close":1826},"2023-02-09",{"date":1987,"close":1988},"2023-02-10",42.720001220703125,{"date":1990,"close":1991},"2023-02-13",43.400001525878906,{"date":1993,"close":1994},"2023-02-14",43.029998779296875,{"date":1996,"close":1997},"2023-02-15",42.79999923706055,{"date":1999,"close":1988},"2023-02-16",{"date":2001,"close":1553},"2023-02-17",{"date":2003,"close":2004},"2023-02-21",41.88999938964844,{"date":2006,"close":2007},"2023-02-22",41.810001373291016,{"date":2009,"close":2010},"2023-02-23",42.029998779296875,{"date":2012,"close":2013},"2023-02-24",41.61000061035156,{"date":2015,"close":2016},"2023-02-27",41,{"date":2018,"close":2019},"2023-02-28",40.63999938964844,{"date":2021,"close":2022},"2023-03-01",40.439998626708984,{"date":2024,"close":2025},"2023-03-02",40.16999816894531,{"date":2027,"close":1678},"2023-03-03",{"date":2029,"close":2030},"2023-03-06",39.06999969482422,{"date":2032,"close":2033},"2023-03-07",38,{"date":2035,"close":2036},"2023-03-08",38.77000045776367,{"date":2038,"close":2039},"2023-03-09",37.79999923706055,{"date":2041,"close":2042},"2023-03-10",36.720001220703125,{"date":2044,"close":2045},"2023-03-13",36.56999969482422,{"date":2047,"close":2048},"2023-03-14",37.54999923706055,{"date":2050,"close":2051},"2023-03-15",37.5099983215332,{"date":2053,"close":2054},"2023-03-16",38.04999923706055,{"date":2056,"close":2057},"2023-03-17",37.220001220703125,{"date":2059,"close":2060},"2023-03-20",38.54999923706055,{"date":2062,"close":1787},"2023-03-21",{"date":2064,"close":2065},"2023-03-22",38.08000183105469,{"date":2067,"close":1695},"2023-03-23",{"date":2069,"close":2070},"2023-03-24",37.380001068115234,{"date":2072,"close":2073},"2023-03-27",37.9900016784668,{"date":2075,"close":2076},"2023-03-28",38.310001373291016,{"date":2078,"close":1890},"2023-03-29",{"date":2080,"close":2081},"2023-03-30",39.86000061035156,{"date":2083,"close":2084},"2023-03-31",40.209999084472656,{"date":2086,"close":2087},"2023-04-03",40.970001220703125,{"date":2089,"close":1916},"2023-04-04",{"date":2091,"close":2092},"2023-04-05",40.79999923706055,{"date":2094,"close":2095},"2023-04-06",40.22999954223633,{"date":2097,"close":1651},"2023-04-10",{"date":2099,"close":2100},"2023-04-11",41.599998474121094,{"date":2102,"close":2103},"2023-04-12",41.869998931884766,{"date":2105,"close":2106},"2023-04-13",42.650001525878906,{"date":2108,"close":2109},"2023-04-14",43.279998779296875,{"date":2111,"close":1468},"2023-04-17",{"date":2113,"close":1432},"2023-04-18",{"date":2115,"close":2116},"2023-04-19",43.83000183105469,{"date":2118,"close":1550},"2023-04-20",{"date":2120,"close":2121},"2023-04-21",43.11000061035156,{"date":2123,"close":1811},"2023-04-24",{"date":2125,"close":2126},"2023-04-25",41.709999084472656,{"date":2128,"close":2129},"2023-04-26",41.66999816894531,{"date":2131,"close":1997},"2023-04-27",{"date":2133,"close":2134},"2023-04-28",43.4900016784668,{"date":2136,"close":2137},"2023-05-01",43.81999969482422,{"date":2139,"close":2140},"2023-05-02",44.7599983215332,{"date":2142,"close":2143},"2023-05-03",45.15999984741211,{"date":2145,"close":2146},"2023-05-04",44.18000030517578,{"date":2148,"close":2149},"2023-05-05",45.38999938964844,{"date":2151,"close":2152},"2023-05-08",46.02000045776367,{"date":2154,"close":2155},"2023-05-09",45.97999954223633,{"date":2157,"close":2158},"2023-05-10",45.83000183105469,{"date":2160,"close":2161},"2023-05-11",44.70000076293945,{"date":2163,"close":2140},"2023-05-12",{"date":2165,"close":2166},"2023-05-15",44.93000030517578,{"date":2168,"close":2169},"2023-05-16",45.380001068115234,{"date":2171,"close":2172},"2023-05-17",45.849998474121094,{"date":2174,"close":1363},"2023-05-18",{"date":2176,"close":2177},"2023-05-19",47.75,{"date":2179,"close":2180},"2023-05-22",47.540000915527344,{"date":2182,"close":2183},"2023-05-23",46.349998474121094,{"date":2185,"close":2186},"2023-05-24",45.90999984741211,{"date":2188,"close":2189},"2023-05-25",48.08000183105469,{"date":2191,"close":2192},"2023-05-26",48.5099983215332,{"date":2194,"close":2195},"2023-05-30",47.31999969482422,{"date":2197,"close":2198},"2023-05-31",44.810001373291016,{"date":2200,"close":2201},"2023-06-01",45.459999084472656,{"date":2203,"close":1399},"2023-06-02",{"date":2205,"close":2206},"2023-06-05",45.47999954223633,{"date":2208,"close":2209},"2023-06-06",46.849998474121094,{"date":2211,"close":2212},"2023-06-07",47.65999984741211,{"date":2214,"close":2215},"2023-06-08",47.88999938964844,{"date":2217,"close":2218},"2023-06-09",47.61000061035156,{"date":2220,"close":2221},"2023-06-12",48.06999969482422,{"date":2223,"close":1354},"2023-06-13",{"date":2225,"close":1357},"2023-06-14",{"date":2227,"close":2228},"2023-06-15",50.20000076293945,{"date":2230,"close":2231},"2023-06-16",49.66999816894531,{"date":2233,"close":1298},"2023-06-20",{"date":2235,"close":2236},"2023-06-21",50.060001373291016,{"date":2238,"close":1480},"2023-06-22",{"date":2240,"close":2241},"2023-06-23",50.869998931884766,{"date":2243,"close":2244},"2023-06-26",51.31999969482422,{"date":2246,"close":2247},"2023-06-27",51.38999938964844,{"date":2249,"close":2250},"2023-06-28",51.77000045776367,{"date":2252,"close":2253},"2023-06-29",53.099998474121094,{"date":2255,"close":2256},"2023-06-30",54.11000061035156,{"date":2258,"close":1048},"2023-07-03",{"date":2260,"close":2261},"2023-07-05",54.209999084472656,{"date":2263,"close":2264},"2023-07-06",53.79999923706055,{"date":2266,"close":2267},"2023-07-07",53.529998779296875,{"date":2269,"close":2270},"2023-07-10",54.869998931884766,{"date":2272,"close":2273},"2023-07-11",55.7400016784668,{"date":2275,"close":2276},"2023-07-12",54.16999816894531,{"date":2278,"close":2279},"2023-07-13",55.63999938964844,{"date":2281,"close":1214},"2023-07-14",{"date":2283,"close":2284},"2023-07-17",54.70000076293945,{"date":2286,"close":2287},"2023-07-18",53.83000183105469,{"date":2289,"close":1342},"2023-07-19",{"date":2291,"close":1145},"2023-07-20",{"date":2293,"close":2294},"2023-07-21",53.560001373291016,{"date":2296,"close":2297},"2023-07-24",53.72999954223633,{"date":2299,"close":2300},"2023-07-25",54.369998931884766,{"date":2302,"close":2303},"2023-07-26",53.91999816894531,{"date":2305,"close":2306},"2023-07-27",53.709999084472656,{"date":2308,"close":2309},"2023-07-28",52.61000061035156,{"date":2311,"close":2312},"2023-07-31",52.91999816894531,{"date":2314,"close":2315},"2023-08-01",53.369998931884766,{"date":2317,"close":2318},"2023-08-02",52.95000076293945,{"date":2320,"close":1336},"2023-08-03",{"date":2322,"close":2323},"2023-08-04",53.2400016784668,{"date":2325,"close":1054},"2023-08-07",{"date":2327,"close":2328},"2023-08-08",57.58000183105469,{"date":2330,"close":2331},"2023-08-09",56.56999969482422,{"date":2333,"close":1072},"2023-08-10",{"date":2335,"close":2336},"2023-08-11",56.84000015258789,{"date":2338,"close":2339},"2023-08-14",56.7599983215332,{"date":2341,"close":2342},"2023-08-15",55.72999954223633,{"date":2344,"close":2345},"2023-08-16",55.220001220703125,{"date":2347,"close":2348},"2023-08-17",54.86000061035156,{"date":2350,"close":2351},"2023-08-18",54.93000030517578,{"date":2353,"close":2354},"2023-08-21",56.04999923706055,{"date":2356,"close":2357},"2023-08-22",55.79999923706055,{"date":2359,"close":2360},"2023-08-23",56.83000183105469,{"date":2362,"close":2363},"2023-08-24",56.709999084472656,{"date":2365,"close":2366},"2023-08-25",56.209999084472656,{"date":2368,"close":2369},"2023-08-28",57.189998626708984,{"date":2371,"close":2372},"2023-08-29",56.5,{"date":2374,"close":2375},"2023-08-30",55.689998626708984,{"date":2377,"close":1225},"2023-08-31",{"date":2379,"close":2380},"2023-09-01",68.19000244140625,{"date":2382,"close":2383},"2023-09-05",68.0999984741211,{"date":2385,"close":2386},"2023-09-06",70.47000122070312,{"date":2388,"close":2389},"2023-09-07",68.9800033569336,{"date":2391,"close":2392},"2023-09-08",70.5,{"date":2394,"close":2395},"2023-09-11",72.16000366210938,{"date":2397,"close":2398},"2023-09-12",70.7300033569336,{"date":2400,"close":2401},"2023-09-13",70.44999694824219,{"date":2403,"close":2404},"2023-09-14",71.16000366210938,{"date":2406,"close":2407},"2023-09-15",69.29000091552734,{"date":2409,"close":2410},"2023-09-18",69.1500015258789,{"date":2412,"close":2413},"2023-09-19",69.9000015258789,{"date":2415,"close":2416},"2023-09-20",68.94000244140625,{"date":2418,"close":2419},"2023-09-21",68.44000244140625,{"date":2421,"close":2422},"2023-09-22",70.05000305175781,{"date":2424,"close":2425},"2023-09-25",70.02999877929688,{"date":2427,"close":2428},"2023-09-26",68.93000030517578,{"date":2430,"close":2431},"2023-09-27",67.94999694824219,{"date":2433,"close":2434},"2023-09-28",68.5,{"date":2436,"close":2437},"2023-09-29",68.9000015258789,{"date":2439,"close":2440},"2023-10-02",67.69999694824219,{"date":2442,"close":2443},"2023-10-03",67.23999786376953,{"date":2445,"close":2446},"2023-10-04",67.19999694824219,{"date":2448,"close":2449},"2023-10-05",66.19000244140625,{"date":2451,"close":2452},"2023-10-06",66.41000366210938,{"date":2454,"close":2455},"2023-10-09",67.18000030517578,{"date":2457,"close":2458},"2023-10-10",67.9800033569336,{"date":2460,"close":2461},"2023-10-11",70.33999633789062,{"date":2463,"close":2464},"2023-10-12",69.05000305175781,{"date":2466,"close":2467},"2023-10-13",68.04000091552734,{"date":2469,"close":2470},"2023-10-16",67.76000213623047,{"date":2472,"close":2473},"2023-10-17",67.9000015258789,{"date":2475,"close":2476},"2023-10-18",66.88999938964844,{"date":2478,"close":2479},"2023-10-19",67.02999877929688,{"date":2481,"close":2482},"2023-10-20",65.91000366210938,{"date":2484,"close":2485},"2023-10-23",65.54000091552734,{"date":2487,"close":2488},"2023-10-24",66.94999694824219,{"date":2490,"close":2491},"2023-10-25",66.33999633789062,{"date":2493,"close":2494},"2023-10-26",64.51000213623047,{"date":2496,"close":2497},"2023-10-27",65.95999908447266,{"date":2499,"close":2500},"2023-10-30",66.43000030517578,{"date":2502,"close":2503},"2023-10-31",66.91000366210938,{"date":2505,"close":2506},"2023-11-01",68.66999816894531,{"date":2508,"close":2509},"2023-11-02",68.6500015258789,{"date":2511,"close":2512},"2023-11-03",69.51000213623047,{"date":2514,"close":2515},"2023-11-06",71.97000122070312,{"date":2517,"close":2518},"2023-11-07",71.61000061035156,{"date":2520,"close":2521},"2023-11-08",72.4800033569336,{"date":2523,"close":2524},"2023-11-09",72.23999786376953,{"date":2526,"close":2527},"2023-11-10",73.5,{"date":2529,"close":2530},"2023-11-13",73.7699966430664,{"date":2532,"close":2533},"2023-11-14",73.88999938964844,{"date":2535,"close":2536},"2023-11-15",72.94000244140625,{"date":2538,"close":2539},"2023-11-16",72.54000091552734,{"date":2541,"close":2542},"2023-11-17",73.5999984741211,{"date":2544,"close":2545},"2023-11-20",73.36000061035156,{"date":2547,"close":2548},"2023-11-21",73.62000274658203,{"date":2550,"close":2551},"2023-11-22",74.68000030517578,{"date":2553,"close":2554},"2023-11-24",74.41000366210938,{"date":2556,"close":2557},"2023-11-27",74.45999908447266,{"date":2559,"close":2560},"2023-11-28",74.02999877929688,{"date":2562,"close":2563},"2023-11-29",75.05999755859375,{"date":2565,"close":2566},"2023-11-30",75.87000274658203,{"date":2568,"close":2569},"2023-12-01",71.93000030517578,{"date":2571,"close":2572},"2023-12-04",69.31999969482422,{"date":2574,"close":2407},"2023-12-05",{"date":2576,"close":2577},"2023-12-06",67.62999725341797,{"date":2579,"close":2580},"2023-12-07",68.58999633789062,{"date":2582,"close":2583},"2023-12-08",68.69999694824219,{"date":2585,"close":2586},"2023-12-11",69.23999786376953,{"date":2588,"close":2589},"2023-12-12",69.98999786376953,{"date":2591,"close":2592},"2023-12-13",69.87000274658203,{"date":2594,"close":2595},"2023-12-14",72.43000030517578,{"date":2597,"close":2598},"2023-12-15",71.62000274658203,{"date":2600,"close":2601},"2023-12-18",73.37000274658203,{"date":2603,"close":2604},"2023-12-19",73.52999877929688,{"date":2606,"close":2607},"2023-12-20",72.41999816894531,{"date":2609,"close":2610},"2023-12-21",75.31999969482422,{"date":2612,"close":2613},"2023-12-22",75.70999908447266,{"date":2615,"close":2616},"2023-12-26",77,{"date":2618,"close":2619},"2023-12-27",77.26000213623047,{"date":2621,"close":2622},"2023-12-28",76.68000030517578,{"date":2624,"close":2625},"2023-12-29",76.5,{"date":2627,"close":2628},"2024-01-02",74.79000091552734,{"date":2630,"close":2631},"2024-01-03",76.5999984741211,{"date":2633,"close":2634},"2024-01-04",75.97000122070312,{"date":2636,"close":2637},"2024-01-05",75.83999633789062,{"date":2639,"close":2640},"2024-01-08",79.36000061035156,{"date":2642,"close":2643},"2024-01-09",77.11000061035156,{"date":2645,"close":2646},"2024-01-10",78.25,{"date":2648,"close":2649},"2024-01-11",79.70999908447266,{"date":2651,"close":2652},"2024-01-12",79.30999755859375,{"date":2654,"close":2655},"2024-01-16",79.5199966430664,{"date":2657,"close":2658},"2024-01-17",77.66000366210938,{"date":2660,"close":2661},"2024-01-18",78.41000366210938,{"date":2663,"close":2664},"2024-01-19",83.19000244140625,{"date":2666,"close":2667},"2024-01-22",81.13999938964844,{"date":2669,"close":2670},"2024-01-23",82.43000030517578,{"date":2672,"close":2673},"2024-01-24",83.70999908447266,{"date":2675,"close":2676},"2024-01-25",83.04000091552734,{"date":2678,"close":2679},"2024-01-26",84.22000122070312,{"date":2681,"close":2682},"2024-01-29",83.41000366210938,{"date":2684,"close":2685},"2024-01-30",84.80000305175781,{"date":2687,"close":2688},"2024-01-31",82.87999725341797,{"date":2690,"close":2691},"2024-02-01",85.77999877929688,{"date":2693,"close":2694},"2024-02-02",86.31999969482422,{"date":2696,"close":2697},"2024-02-05",85.70999908447266,{"date":2699,"close":2700},"2024-02-06",82.68000030517578,{"date":2702,"close":2703},"2024-02-07",83.73999786376953,{"date":2705,"close":2685},"2024-02-08",{"date":2707,"close":2708},"2024-02-09",86.19999694824219,{"date":2710,"close":2711},"2024-02-12",86.62000274658203,{"date":2713,"close":2714},"2024-02-13",83.9800033569336,{"date":2716,"close":2717},"2024-02-14",86.04000091552734,{"date":2719,"close":2720},"2024-02-15",82.72000122070312,{"date":2722,"close":2723},"2024-02-16",84.20999908447266,{"date":2725,"close":2726},"2024-02-20",82.45999908447266,{"date":2728,"close":2729},"2024-02-21",81.38999938964844,{"date":2731,"close":2732},"2024-02-22",87.79000091552734,{"date":2734,"close":2735},"2024-02-23",90.3499984741211,{"date":2737,"close":2738},"2024-02-26",92.7699966430664,{"date":2740,"close":2741},"2024-02-27",91.55999755859375,{"date":2743,"close":2744},"2024-02-28",93.25,{"date":2746,"close":2747},"2024-02-29",94.66000366210938,{"date":2749,"close":2750},"2024-03-01",124.58999633789062,{"date":2752,"close":2753},"2024-03-04",121.77999877929688,{"date":2755,"close":2756},"2024-03-05",117.75,{"date":2758,"close":2759},"2024-03-06",118.5,{"date":2761,"close":2762},"2024-03-07",120.5,{"date":2764,"close":2765},"2024-03-08",116.25,{"date":2767,"close":2768},"2024-03-11",115.86000061035156,{"date":2770,"close":2771},"2024-03-12",113.55000305175781,{"date":2773,"close":2774},"2024-03-13",110,{"date":2776,"close":2777},"2024-03-14",106.44999694824219,{"date":2779,"close":353},"2024-03-15",{"date":2781,"close":2782},"2024-03-18",106.62999725341797,{"date":2784,"close":2785},"2024-03-19",107.5199966430664,{"date":2787,"close":2788},"2024-03-20",111.06999969482422,{"date":2790,"close":2791},"2024-03-21",114.04000091552734,{"date":2793,"close":2794},"2024-03-22",112.23999786376953,{"date":2796,"close":2797},"2024-03-25",113,{"date":2799,"close":2800},"2024-03-26",114.6500015258789,{"date":2802,"close":2803},"2024-03-27",111.68000030517578,{"date":2805,"close":2806},"2024-03-28",114.11000061035156,{"date":2808,"close":2809},"2024-04-01",119.63999938964844,{"date":2811,"close":2812},"2024-04-02",118.44000244140625,{"date":2814,"close":2815},"2024-04-03",128.5800018310547,{"date":2817,"close":2818},"2024-04-04",127.16000366210938,{"date":2820,"close":2821},"2024-04-05",132.72000122070312,{"date":2823,"close":2824},"2024-04-08",127.1500015258789,{"date":2826,"close":2827},"2024-04-09",123.7300033569336,{"date":2829,"close":2830},"2024-04-10",123.37000274658203,{"date":2832,"close":2833},"2024-04-11",124.04000091552734,{"date":2835,"close":2836},"2024-04-12",117.76000213623047,{"date":2838,"close":2839},"2024-04-15",117.80999755859375,{"date":2841,"close":2842},"2024-04-16",121.08000183105469,{"date":2844,"close":2845},"2024-04-17",119.62000274658203,{"date":2847,"close":2848},"2024-04-18",118.37000274658203,{"date":2850,"close":2851},"2024-04-19",114.87000274658203,{"date":2853,"close":2854},"2024-04-22",115.54000091552734,{"date":2856,"close":2857},"2024-04-23",120.62999725341797,{"date":2859,"close":2860},"2024-04-24",120.19999694824219,{"date":2862,"close":2863},"2024-04-25",124.91000366210938,{"date":2865,"close":2866},"2024-04-26",125.05999755859375,{"date":2868,"close":2869},"2024-04-29",127.69999694824219,{"date":2871,"close":2872},"2024-04-30",124.63999938964844,{"date":2874,"close":2875},"2024-05-01",118.77999877929688,{"date":2877,"close":2878},"2024-05-02",123.38999938964844,{"date":2880,"close":2881},"2024-05-03",125.0999984741211,{"date":2883,"close":2884},"2024-05-06",129.3300018310547,{"date":2886,"close":2887},"2024-05-07",127.55000305175781,{"date":2889,"close":2890},"2024-05-08",131.61000061035156,{"date":2892,"close":2893},"2024-05-09",131.67999267578125,{"date":2895,"close":2896},"2024-05-10",132.77000427246094,{"date":2898,"close":2899},"2024-05-13",131.00999450683594,{"date":2901,"close":2902},"2024-05-14",134.1199951171875,{"date":2904,"close":2905},"2024-05-15",149.16000366210938,{"date":2907,"close":2908},"2024-05-16",146.3000030517578,{"date":2910,"close":2911},"2024-05-17",149.52000427246094,{"date":2913,"close":2914},"2024-05-20",145.4499969482422,{"date":2916,"close":2917},"2024-05-21",147.24000549316406,{"date":2919,"close":2920},"2024-05-22",147.77999877929688,{"date":2922,"close":2923},"2024-05-23",153.57000732421875,{"date":2925,"close":2926},"2024-05-24",160.17999267578125,{"date":2928,"close":2929},"2024-05-28",166.0800018310547,{"date":2931,"close":2932},"2024-05-29",179.2100067138672,{"date":2934,"close":2935},"2024-05-30",169.9199981689453,{"date":2937,"close":2938},"2024-05-31",139.55999755859375,{"date":2940,"close":2941},"2024-06-03",132.02999877929688,{"date":2943,"close":2944},"2024-06-04",135.75999450683594,{"date":2946,"close":2947},"2024-06-05",137.66000366210938,{"date":2949,"close":2950},"2024-06-06",133.9600067138672,{"date":2952,"close":2953},"2024-06-07",129.97000122070312,{"date":2955,"close":2956},"2024-06-10",132.4499969482422,{"date":2958,"close":2959},"2024-06-11",131.63999938964844,{"date":2961,"close":2962},"2024-06-12",131.80999755859375,{"date":2964,"close":2965},"2024-06-13",135.02000427246094,{"date":2967,"close":2968},"2024-06-14",134.97999572753906,{"date":2970,"close":2971},"2024-06-17",142.02999877929688,{"date":2973,"close":2974},"2024-06-18",149.14999389648438,{"date":2976,"close":2977},"2024-06-20",148.52000427246094,{"date":2979,"close":2980},"2024-06-21",145.05999755859375,{"date":2982,"close":2983},"2024-06-24",137.55999755859375,{"date":2985,"close":2986},"2024-06-25",140.35000610351562,{"date":2988,"close":2989},"2024-06-26",138.24000549316406,{"date":2991,"close":2992},"2024-06-27",139.42999267578125,{"date":2994,"close":2995},"2024-06-28",137.91000366210938,{"date":2997,"close":2998},"2024-07-01",142.82000732421875,{"date":3000,"close":3001},"2024-07-02",143.47000122070312,{"date":3003,"close":3004},"2024-07-03",142.6699981689453,{"date":3006,"close":3007},"2024-07-05",138.9600067138672,{"date":3009,"close":3010},"2024-07-08",145.97000122070312,{"date":3012,"close":3013},"2024-07-09",145.74000549316406,{"date":3015,"close":3016},"2024-07-10",145.77000427246094,{"date":3018,"close":3019},"2024-07-11",140.72000122070312,{"date":3021,"close":3022},"2024-07-12",139.57000732421875,{"date":3024,"close":3025},"2024-07-15",137.22000122070312,{"date":3027,"close":3028},"2024-07-16",134.25999450683594,{"date":3030,"close":3031},"2024-07-17",125.16999816894531,{"date":3033,"close":3034},"2024-07-18",125.33999633789062,{"date":3036,"close":3037},"2024-07-19",125.79000091552734,{"date":3039,"close":3040},"2024-07-22",128.74000549316406,{"date":3042,"close":3043},"2024-07-23",125.8499984741211,{"date":3045,"close":3046},"2024-07-24",116.12000274658203,{"date":3048,"close":3049},"2024-07-25",111.43000030517578,{"date":3051,"close":3052},"2024-07-26",113.55999755859375,{"date":3054,"close":3055},"2024-07-29",111.19999694824219,{"date":3057,"close":3058},"2024-07-30",108.61000061035156,{"date":3060,"close":3061},"2024-07-31",113.68000030517578,{"date":3063,"close":3064},"2024-08-01",108.43000030517578,{"date":3066,"close":3067},"2024-08-02",102.29000091552734,{"date":3069,"close":3070},"2024-08-05",98.18000030517578,{"date":3072,"close":3073},"2024-08-06",94.66999816894531,{"date":3075,"close":3076},"2024-08-07",87.88999938964844,{"date":3078,"close":3079},"2024-08-08",91.45999908447266,{"date":3081,"close":3082},"2024-08-09",92.55000305175781,{"date":3084,"close":3085},"2024-08-12",95.2699966430664,{"date":3087,"close":3088},"2024-08-13",99.94000244140625,{"date":3090,"close":3091},"2024-08-14",102.94999694824219,{"date":3093,"close":3094},"2024-08-15",110.20999908447266,{"date":3096,"close":3097},"2024-08-16",111.30000305175781,{"date":3099,"close":3100},"2024-08-19",111.87000274658203,{"date":3102,"close":3103},"2024-08-20",110.70999908447266,{"date":3105,"close":3106},"2024-08-21",111.69999694824219,{"date":3108,"close":3109},"2024-08-22",108.9800033569336,{"date":3111,"close":3112},"2024-08-23",112.01000213623047,{"date":3114,"close":3115},"2024-08-26",111.66999816894531,{"date":3117,"close":3118},"2024-08-27",111.86000061035156,{"date":3120,"close":3121},"2024-08-28",111.55999755859375,{"date":3123,"close":3124},"2024-08-29",110.73999786376953,{"date":3126,"close":2854},"2024-08-30",{"date":3128,"close":3129},"2024-09-03",110.7699966430664,{"date":3131,"close":3132},"2024-09-04",109.05999755859375,{"date":3134,"close":3135},"2024-09-05",107.16000366210938,{"date":3137,"close":346},"2024-09-06",{"date":3139,"close":3140},"2024-09-09",105.88999938964844,{"date":3142,"close":3143},"2024-09-10",106.63999938964844,{"date":3145,"close":3146},"2024-09-11",108.80000305175781,{"date":3148,"close":3149},"2024-09-12",112.1500015258789,{"date":3151,"close":3152},"2024-09-13",114.30000305175781,{"date":3154,"close":3155},"2024-09-16",115.4000015258789,{"date":3157,"close":3158},"2024-09-17",116.81999969482422,{"date":3160,"close":3161},"2024-09-18",115.98999786376953,{"date":3163,"close":3164},"2024-09-19",117.7699966430664,{"date":3166,"close":3167},"2024-09-20",117.5,{"date":3169,"close":3170},"2024-09-23",117.56999969482422,{"date":3172,"close":3173},"2024-09-24",117.30999755859375,{"date":3175,"close":3176},"2024-09-25",120.16999816894531,{"date":3178,"close":3179},"2024-09-26",126.48999786376953,{"date":3181,"close":3182},"2024-09-27",120.22000122070312,{"date":3184,"close":3185},"2024-09-30",118.54000091552734,{"date":3187,"close":3188},"2024-10-01",113.16000366210938,{"date":3190,"close":3191},"2024-10-02",113.45999908447266,{"date":3193,"close":3194},"2024-10-03",115.66999816894531,{"date":3196,"close":3197},"2024-10-04",120.41999816894531,{"date":3199,"close":3200},"2024-10-07",119.08999633789062,{"date":3202,"close":3203},"2024-10-08",121.93000030517578,{"date":3205,"close":3206},"2024-10-09",122.33999633789062,{"date":3208,"close":3209},"2024-10-10",124.80000305175781,{"date":3211,"close":3212},"2024-10-11",127.7300033569336,{"date":3214,"close":3215},"2024-10-14",128.35000610351562,{"date":3217,"close":3218},"2024-10-15",125.83000183105469,{"date":3220,"close":3221},"2024-10-16",126.7300033569336,{"date":3223,"close":3224},"2024-10-17",129.17999267578125,{"date":3226,"close":3227},"2024-10-18",126.45999908447266,{"date":3229,"close":3230},"2024-10-21",125.66000366210938,{"date":3232,"close":3233},"2024-10-22",120.4000015258789,{"date":3235,"close":3236},"2024-10-23",119.48999786376953,{"date":3238,"close":3239},"2024-10-24",120.56999969482422,{"date":3241,"close":3242},"2024-10-25",122.55000305175781,{"date":3244,"close":3245},"2024-10-28",120.66000366210938,{"date":3247,"close":3248},"2024-10-29",121.62999725341797,{"date":3250,"close":3251},"2024-10-30",129.39999389648438,{"date":3253,"close":3254},"2024-10-31",123.62999725341797,{"date":3256,"close":3257},"2024-11-01",130.8699951171875,{"date":3259,"close":3260},"2024-11-04",129.85000610351562,{"date":3262,"close":3263},"2024-11-05",133.4600067138672,{"date":3265,"close":3266},"2024-11-06",138.35000610351562,{"date":3268,"close":3269},"2024-11-07",137.8699951171875,{"date":3271,"close":3272},"2024-11-08",134.22999572753906,{"date":3274,"close":3275},"2024-11-11",138.50999450683594,{"date":3277,"close":3278},"2024-11-12",136.47000122070312,{"date":3280,"close":3281},"2024-11-13",134.52999877929688,{"date":3283,"close":3284},"2024-11-14",134.42999267578125,{"date":3286,"close":2959},"2024-11-15",{"date":3288,"close":3289},"2024-11-18",136.00999450683594,{"date":3291,"close":3292},"2024-11-19",135.89999389648438,{"date":3294,"close":2950},"2024-11-20",{"date":3296,"close":3297},"2024-11-21",138.9199981689453,{"date":3299,"close":3300},"2024-11-22",144.2100067138672,{"date":3302,"close":3303},"2024-11-25",144.16000366210938,{"date":3305,"close":3306},"2024-11-26",141.74000549316406,{"date":3308,"close":3309},"2024-11-27",124.37999725341797,{"date":3311,"close":3312},"2024-11-29",127.58999633789062,{"date":3314,"close":3315},"2024-12-02",125.83999633789062,{"date":3317,"close":3318},"2024-12-03",125.55999755859375,{"date":3320,"close":3321},"2024-12-04",126.0999984741211,{"date":3323,"close":3324},"2024-12-05",125.06999969482422,{"date":3326,"close":3327},"2024-12-06",123.4000015258789,{"date":3329,"close":3330},"2024-12-09",123.80999755859375,{"date":3332,"close":3333},"2024-12-10",116.79000091552734,{"date":3335,"close":3336},"2024-12-11",118.69000244140625,{"date":3338,"close":3339},"2024-12-12",119.18000030517578,{"date":3341,"close":3342},"2024-12-13",118.44999694824219,{"date":3344,"close":3345},"2024-12-16",119.2699966430664,{"date":3347,"close":3348},"2024-12-17",118.27999877929688,{"date":3350,"close":3351},"2024-12-18",112.66999816894531,{"date":3353,"close":3354},"2024-12-19",111.95999908447266,{"date":3356,"close":3357},"2024-12-20",115.7699966430664,{"date":3359,"close":3360},"2024-12-23",118.81999969482422,{"date":3362,"close":3363},"2024-12-24",118.94000244140625,{"date":3365,"close":3366},"2024-12-26",119.27999877929688,{"date":3368,"close":3369},"2024-12-27",117.33000183105469,{"date":3371,"close":3372},"2024-12-30",114.81999969482422,{"date":3374,"close":3375},"2024-12-31",115.23999786376953,{"date":3377,"close":3378},"2025-01-02",116.52999877929688,{"date":3380,"close":3381},"2025-01-03",119.91000366210938,{"date":3383,"close":3384},"2025-01-06",124.66000366210938,{"date":3386,"close":3387},"2025-01-07",121.2699966430664,{"date":3389,"close":3390},"2025-01-08",119.30999755859375,{"date":3392,"close":3393},"2025-01-10",114.7699966430664,{"date":3395,"close":3396},"2025-01-13",110.16999816894531,{"date":3398,"close":3132},"2025-01-14",{"date":3400,"close":3401},"2025-01-15",109.2300033569336,{"date":3403,"close":3404},"2025-01-16",110.11000061035156,{"date":3406,"close":3407},"2025-01-17",109.63999938964844,{"date":3409,"close":3410},"2025-01-21",111.55000305175781,{"date":3412,"close":3413},"2025-01-22",115.12000274658203,{"date":3415,"close":3416},"2025-01-23",114.22000122070312,{"date":3418,"close":3419},"2025-01-24",113.7300033569336,{"date":3421,"close":3422},"2025-01-27",103.83999633789062,{"date":3424,"close":3425},"2025-01-28",101.29000091552734,{"date":3427,"close":3428},"2025-01-29",103.0999984741211,{"date":3430,"close":3431},"2025-01-30",105.3499984741211,{"date":3433,"close":3434},"2025-01-31",103.5999984741211,{"date":3436,"close":3437},"2025-02-03",100.08999633789062,{"date":3439,"close":3440},"2025-02-04",101.66999816894531,{"date":3442,"close":3443},"2025-02-05",104.44999694824219,{"date":3445,"close":3446},"2025-02-06",105.91999816894531,{"date":3448,"close":3449},"2025-02-07",106.37000274658203,{"date":3451,"close":3452},"2025-02-10",112.30999755859375,{"date":3454,"close":3455},"2025-02-11",111.44000244140625,{"date":3457,"close":3458},"2025-02-12",112.91999816894531,{"date":3460,"close":3461},"2025-02-13",110.26000213623047,{"date":3463,"close":3464},"2025-02-14",114.37999725341797,{"date":3466,"close":3467},"2025-02-18",120.33999633789062,{"date":3469,"close":3470},"2025-02-19",120.95999908447266,{"date":3472,"close":3473},"2025-02-20",119.88999938964844,{"date":3475,"close":3476},"2025-02-21",117.5999984741211,{"date":3478,"close":3479},"2025-02-24",114.13999938964844,{"date":3481,"close":3482},"2025-02-25",110.6500015258789,{"date":3484,"close":3485},"2025-02-26",115.6500015258789,{"date":3487,"close":3488},"2025-02-27",107.83000183105469,{"date":3490,"close":3491},"2025-02-28",102.76000213623047,{"date":3493,"close":3494},"2025-03-03",95.55999755859375,{"date":3496,"close":3497},"2025-03-04",94.06999969482422,{"date":3499,"close":3500},"2025-03-05",97.25,{"date":3502,"close":3503},"2025-03-06",93.0199966430664,{"date":3505,"close":3079},"2025-03-07",{"date":3507,"close":3508},"2025-03-10",90.33999633789062,{"date":3510,"close":3511},"2025-03-11",91.56999969482422,{"date":3513,"close":3514},"2025-03-12",94.58000183105469,{"date":3516,"close":3517},"2025-03-13",92.44999694824219,{"date":3519,"close":3520},"2025-03-14",95.66999816894531,{"date":3522,"close":3523},"2025-03-17",97.66000366210938,{"date":3525,"close":3526},"2025-03-18",96.44000244140625,{"date":3528,"close":3529},"2025-03-19",98.72000122070312,{"date":3531,"close":3532},"2025-03-20",98.91999816894531,{"date":3534,"close":3535},"2025-03-21",97.56999969482422,{"date":3537,"close":3538},"2025-03-24",99.80999755859375,{"date":3540,"close":3541},"2025-03-25",98.86000061035156,{"date":3543,"close":3544},"2025-03-26",96.26000213623047,{"date":3546,"close":3547},"2025-03-27",97.0999984741211,{"date":3549,"close":3550},"2025-03-28",92.29000091552734,{"date":3552,"close":3553},"2025-03-31",91.1500015258789,{"date":3555,"close":3556},"2025-04-01",91.95999908447266,{"date":3558,"close":3559},"2025-04-02",95.33000183105469,{"date":3561,"close":3562},"2025-04-03",77.2300033569336,{"date":3564,"close":3565},"2025-04-04",71.62999725341797,{"date":3567,"close":3568},"2025-04-07",75,{"date":3570,"close":3571},"2025-04-08",72.58999633789062,{"date":3573,"close":3574},"2025-04-09",84.19000244140625,{"date":3576,"close":3577},"2025-04-10",78.94000244140625,{"date":3579,"close":3580},"2025-04-11",81.93000030517578,{"date":3582,"close":3583},"2025-04-14",85.19000244140625,{"date":3585,"close":3586},"2025-04-15",85.48999786376953,{"date":3588,"close":3589},"2025-04-16",83.36000061035156,{"date":3591,"close":2685},"2025-04-17",{"date":3593,"close":3594},"2025-04-21",82.38999938964844,{"date":3596,"close":3597},"2025-04-22",84.08000183105469,{"date":3599,"close":3600},"2025-04-23",89.16000366210938,{"date":3602,"close":3603},"2025-04-24",94.4000015258789,{"date":3605,"close":3606},"2025-04-25",94.88999938964844,{"date":3608,"close":3609},"2025-04-28",94.47000122070312,{"date":3611,"close":3612},"2025-04-29",93.77999877929688,{"date":3614,"close":3615},"2025-04-30",91.76000213623047,{"date":3617,"close":3618},"2025-05-01",91.94999694824219,{"date":3620,"close":3621},"2025-05-02",94.58999633789062,{"date":3623,"close":3624},"2025-05-05",94.36000061035156,{"date":3626,"close":3627},"2025-05-06",93.94999694824219,{"date":3629,"close":3630},"2025-05-07",95.79000091552734,{"date":3632,"close":3633},"2025-05-08",96.22000122070312,{"date":3635,"close":3636},"2025-05-09",95.91000366210938,{"date":3638,"close":3639},"2025-05-12",103.41999816894531,{"date":3641,"close":3642},"2025-05-13",107.8499984741211,{"date":3644,"close":3645},"2025-05-14",111.0199966430664,{"date":3647,"close":3648},"2025-05-15",110.87000274658203,{"date":3650,"close":3651},"2025-05-16",114.19000244140625,{"date":3653,"close":3654},"2025-05-19",114.27999877929688,{"date":3656,"close":3657},"2025-05-20",114.2300033569336,{"date":3659,"close":3660},"2025-05-21",111.93000030517578,{"date":3662,"close":3663},"2025-05-22",111.94999694824219,{"date":3665,"close":3666},"2025-05-23",112.11000061035156,{"date":3668,"close":3669},"2025-05-27",113.98999786376953,{"date":3671,"close":3672},"2025-05-28",113.7699966430664,{"date":3674,"close":3675},"2025-05-29",113.62999725341797,{"date":3677,"close":3678},"2025-05-30",111.2699966430664,{"date":3680,"close":3681},"2025-06-02",108.08000183105469,{"date":3683,"close":3684},"2025-06-03",111.9000015258789,{"date":3686,"close":3687},"2025-06-04",112.69999694824219,{"date":3689,"close":3690},"2025-06-05",111.81999969482422,{"date":3692,"close":3693},"2025-06-06",113.75,{"date":3695,"close":3416},"2025-06-09",{"date":3697,"close":3698},"2025-06-10",113.25,{"date":3700,"close":3701},"2025-06-11",111.23999786376953,{"date":3703,"close":3704},"2025-06-12",113.4000015258789,{"date":3706,"close":3707},"2025-06-13",109.55999755859375,{"date":3709,"close":3710},"2025-06-16",113.73999786376953,{"date":3712,"close":3713},"2025-06-17",115.93000030517578,{"date":3715,"close":3716},"2025-06-18",116.55999755859375,{"date":3718,"close":3719},"2025-06-20",119.37000274658203,{"date":3721,"close":3722},"2025-06-23",118.0199966430664,{"date":3724,"close":3725},"2025-06-24",120.58999633789062,{"date":3727,"close":3728},"2025-06-25",120.45999908447266,{"date":3730,"close":3731},"2025-06-26",125.9800033569336,{"date":3733,"close":3734},"2025-06-27",123.98999786376953,{"date":3736,"close":3737},"2025-06-30",122.5999984741211,{"date":3739,"close":3740},"2025-07-01",121.7300033569336,{"date":3742,"close":3743},"2025-07-02",123.4800033569336,{"date":3745,"close":3746},"2025-07-03",125.22000122070312,{"date":3748,"close":3749},"2025-07-07",124.7699966430664,{"date":3751,"close":3752},"2025-07-08",124.38999938964844,{"date":3754,"close":3755},"2025-07-09",126.62999725341797,{"date":3757,"close":3758},"2025-07-10",127.91000366210938,{"date":3760,"close":3761},"2025-07-11",126.83000183105469,{"date":3763,"close":3764},"2025-07-14",125.66999816894531,{"date":3766,"close":3767},"2025-07-15",125.69000244140625,{"date":3769,"close":3770},"2025-07-16",123.56999969482422,{"date":3772,"close":3773},"2025-07-17",123.87999725341797,{"date":3775,"close":3776},"2025-07-18",131.24000549316406,{"date":3778,"close":3779},"2025-07-21",128.9600067138672,{"date":3781,"close":3782},"2025-07-22",124.33000183105469,{"date":3784,"close":3785},"2025-07-23",127.22000122070312,{"date":3787,"close":3215},"2025-07-24",{"date":3789,"close":3790},"2025-07-25",131.22000122070312,{"date":3792,"close":3793},"2025-07-28",133.86000061035156,{"date":3795,"close":3796},"2025-07-29",133.50999450683594,{"date":3798,"close":3799},"2025-07-30",133.5399932861328,{"date":3801,"close":3802},"2025-07-31",132.69000244140625,{"date":3804,"close":3805},"2025-08-01",127.31999969482422,{"date":3807,"close":3808},"2025-08-04",130.22999572753906,{"date":3810,"close":3811},"2025-08-05",130.47999572753906,{"date":3813,"close":3814},"2025-08-06",128.13999938964844,{"date":3816,"close":3817},"2025-08-07",133.92999267578125,{"date":3819,"close":3820},"2025-08-08",137.61000061035156,{"date":3822,"close":3823},"2025-08-11",138.32000732421875,{"date":3825,"close":3826},"2025-08-12",141.63999938964844,{"date":3828,"close":3829},"2025-08-13",139.13999938964844,{"date":3831,"close":3832},"2025-08-14",138.86000061035156,{"date":3834,"close":3835},"2025-08-15",138.27999877929688,{"date":3837,"close":3838},"2025-08-18",138.1300048828125,{"date":3840,"close":3841},"2025-08-19",135.1999969482422,{"date":3843,"close":3844},"2025-08-20",128.47999572753906,{"date":3846,"close":3847},"2025-08-21",127.83000183105469,{"date":3849,"close":3850},"2025-08-22",130.83999633789062,{"date":3852,"close":2899},"2025-08-25",{"date":3854,"close":3855},"2025-08-26",130.99000549316406,{"date":3857,"close":3858},"2025-08-27",132.5,{"date":3860,"close":3861},"2025-08-28",134.0500030517578,{"date":3863,"close":3864},"2025-08-29",122.1500015258789,{"date":3866,"close":3470},"2025-09-02",{"date":3868,"close":3869},"2025-09-03",124.0199966430664,{"date":3871,"close":3872},"2025-09-04",126.66999816894531,{"date":3874,"close":3875},"2025-09-05",124.83000183105469,{"date":3877,"close":3878},"2025-09-08",123,{"date":3880,"close":3881},"2025-09-09",121.29000091552734,{"date":3883,"close":3884},"2025-09-10",124.44999694824219,{"date":3886,"close":3887},"2025-09-11",125.37000274658203,{"date":3889,"close":3890},"2025-09-12",125.04000091552734,{"date":3892,"close":3893},"2025-09-15",126.80000305175781,{"date":3895,"close":3896},"2025-09-16",127.68000030517578,{"date":3898,"close":3899},"2025-09-17",130.33999633789062,{"date":3901,"close":3902},"2025-09-18",132.11000061035156,{"date":3904,"close":3905},"2025-09-19",131.94000244140625,{"date":3907,"close":3908},"2025-09-22",135.69000244140625,{"date":3910,"close":3911},"2025-09-23",134.33999633789062,{"date":3913,"close":3914},"2025-09-24",132.08999633789062,{"date":3916,"close":3917},"2025-09-25",130.9600067138672,{"date":3919,"close":3920},"2025-09-26",130.75999450683594,{"date":3922,"close":3923},"2025-09-29",133.89999389648438,{"date":3925,"close":3926},"2025-09-30",141.77000427246094,{"date":572,"close":3928},149.67999267578125,{"date":585,"close":3930},147.3699951171875,{"date":3932,"close":3933},"2025-10-03",140.74000549316406,{"date":3935,"close":3936},"2025-10-06",145.75999450683594,{"date":3938,"close":3939},"2025-10-07",150.8699951171875,{"date":539,"close":3941},164.52999877929688,{"date":3943,"close":3944},"2025-10-09",155.9499969482422,{"date":3946,"close":3947},"2025-10-10",150.57000732421875,{"date":3949,"close":3950},"2025-10-13",153.39999389648438,{"date":3952,"close":3953},"2025-10-14",148.77000427246094,{"date":3955,"close":3956},"2025-10-15",153.6999969482422,{"date":3958,"close":3959},"2025-10-16",151.30999755859375,{"date":3961,"close":3962},"2025-10-17",149.58999633789062,{"date":3964,"close":3965},"2025-10-20",147.8699951171875,{"date":3967,"close":3968},"2025-10-21",149.42999267578125,{"date":3970,"close":3971},"2025-10-22",150.1300048828125,{"date":3973,"close":3974},"2025-10-23",154.22999572753906,{"date":3976,"close":3977},"2025-10-24",158.63999938964844,{"date":3979,"close":3980},"2025-10-27",162.19000244140625,{"date":3982,"close":3983},"2025-10-28",164.8800048828125,{"date":3985,"close":3986},"2025-10-29",163.60000610351562,{"date":3988,"close":3989},"2025-10-30",161.00999450683594,{"date":3991,"close":3992},"2025-10-31",162.00999450683594,{"date":3994,"close":3995},"2025-11-03",160.11000061035156,{"date":3997,"close":3998},"2025-11-04",154.63999938964844,{"date":4000,"close":4001},"2025-11-05",152.41000366210938,{"date":4003,"close":4004},"2025-11-06",149.17999267578125,{"date":4006,"close":4007},"2025-11-07",146.6999969482422,{"date":4009,"close":4010},"2025-11-10",142.69000244140625,{"date":4012,"close":4013},"2025-11-11",138.75999450683594,{"date":4015,"close":4016},"2025-11-12",140.7100067138672,{"date":4018,"close":4019},"2025-11-13",133.94000244140625,{"date":4021,"close":4022},"2025-11-14",133.75999450683594,{"date":4024,"close":4025},"2025-11-17",122.4800033569336,{"date":4027,"close":4028},"2025-11-18",122.69000244140625,{"date":4030,"close":4031},"2025-11-19",119.37999725341797,{"date":4033,"close":4034},"2025-11-20",117.4000015258789,{"date":4036,"close":4037},"2025-11-21",122.51000213623047,{"date":4039,"close":3785},"2025-11-24",{"date":4041,"close":4042},"2025-11-25",125.91999816894531,{"date":4044,"close":4045},"2025-11-26",133.25999450683594,{"date":4047,"close":4048},"2025-11-28",133.35000610351562,{"date":4050,"close":3914},"2025-12-01",{"date":4052,"close":4053},"2025-12-02",135.9499969482422,{"date":4055,"close":4056},"2025-12-03",133.6300048828125,{"date":4058,"close":4059},"2025-12-04",138.99000549316406,{"date":4061,"close":4062},"2025-12-05",138.91000366210938,{"date":4064,"close":4065},"2025-12-08",140.41000366210938,{"date":4067,"close":4068},"2025-12-09",138.22000122070312,{"date":4070,"close":4071},"2025-12-10",140.6300048828125,{"date":4073,"close":4074},"2025-12-11",138.60000610351562,{"date":4076,"close":4077},"2025-12-12",129.97999572753906,{"date":4079,"close":4080},"2025-12-15",130.50999450683594,{"date":4082,"close":4083},"2025-12-16",133.75,{"date":4085,"close":4086},"2025-12-17",127.88999938964844,{"date":4088,"close":4089},"2025-12-18",122.94000244140625,{"date":4091,"close":4092},"2025-12-19",126.41999816894531,{"date":4094,"close":4095},"2025-12-22",126.61000061035156,{"date":4097,"close":4098},"2025-12-23",127.62000274658203,{"date":4100,"close":4101},"2025-12-24",128.3800048828125,{"date":4103,"close":4104},"2025-12-26",129.24000549316406,{"date":4106,"close":4107},"2025-12-29",127.45999908447266,{"date":4109,"close":4110},"2025-12-30",127.91999816894531,{"date":4112,"close":4113},"2025-12-31",125.87999725341797,{"date":4115,"close":4116},"2026-01-02",127.80000305175781,{"date":4118,"close":4119},"2026-01-05",124.01000213623047,{"date":4121,"close":4122},"2026-01-06",123.93000030517578,{"date":4124,"close":4125},"2026-01-07",120.06999969482422,{"date":4127,"close":2759},"2026-01-08",{"date":4129,"close":4130},"2026-01-09",120.62000274658203,{"date":4132,"close":4133},"2026-01-12",120.47000122070312,{"date":4135,"close":4136},"2026-01-13",119.66000366210938,{"date":4138,"close":3336},"2026-01-14",{"date":4140,"close":4136},"2026-01-15",{"date":4142,"close":4143},"2026-01-16",120.52999877929688,{"date":4145,"close":2788},"2026-01-20",{"date":4147,"close":4148},"2026-01-21",113.26000213623047,{"date":4150,"close":4151},"2026-01-22",117.16999816894531,{"date":4153,"close":4154},"2026-01-23",115.43000030517578,{"date":4156,"close":3713},"2026-01-26",{"date":4158,"close":4159},"2026-01-27",114.66000366210938,{"date":4161,"close":4162},"2026-01-28",117.31999969482422,{"date":4164,"close":4165},"2026-01-29",118.48999786376953,{"date":4167,"close":4168},"2026-01-30",114.44000244140625,{"date":4170,"close":4171},"2026-02-02",119.16000366210938,{"date":4173,"close":4174},"2026-02-03",117.1500015258789,{"date":4176,"close":4177},"2026-02-04",122.04000091552734,{"date":4179,"close":4180},"2026-02-05",115.38999938964844,{"date":4182,"close":4183},"2026-02-06",121.05000305175781,{"date":4185,"close":4186},"2026-02-09",120.91000366210938,{"date":4188,"close":4189},"2026-02-10",126.01000213623047,{"date":4191,"close":4192},"2026-02-11",124.16000366210938,{"date":4194,"close":4195},"2026-02-12",112.81999969482422,{"date":4197,"close":4198},"2026-02-13",117.48999786376953,{"date":4200,"close":4201},"2026-02-17",116.08999633789062,{"date":4203,"close":4204},"2026-02-18",116.77999877929688,{"date":4206,"close":4207},"2026-02-19",119.05999755859375,{"date":4209,"close":4210},"2026-02-20",122.2699966430664,{"date":4212,"close":4213},"2026-02-23",119.13999938964844,{"date":4215,"close":4216},"2026-02-24",119.77999877929688,{"date":4218,"close":3743},"2026-02-25",{"date":4220,"close":4221},"2026-02-26",121.44999694824219,{"date":4223,"close":4224},"2026-02-27",148.0800018310547,{"date":4226,"close":4227},"2026-03-02",153.5500030517578,{"date":4229,"close":4230},"2026-03-03",145.17999267578125,{"date":4232,"close":4233},"2026-03-04",147.10000610351562,{"date":4235,"close":4236},"2026-03-05",146.52000427246094,{"date":498,"close":4238},146.47999572753906,{"date":4240,"close":4241},"2026-03-09",146.50999450683594,{"date":4243,"close":4244},"2026-03-10",143.8000030517578,{"date":4246,"close":3930},"2026-03-11",{"date":4248,"close":4249},"2026-03-12",149.91000366210938,{"date":4251,"close":4252},"2026-03-13",151.6199951171875,{"date":4254,"close":4255},"2026-03-16",156.5399932861328,{"date":4257,"close":4258},"2026-03-17",153.00999450683594,{"date":4260,"close":4261},"2026-03-18",149.2100067138672,{"date":4263,"close":4264},"2026-03-19",156.75999450683594,{"date":4266,"close":4267},"2026-03-20",157.6699981689453,{"date":4269,"close":4270},"2026-03-23",164.58999633789062,{"date":4272,"close":4273},"2026-03-24",176.91000366210938,{"date":4275,"close":4276},"2026-03-25",184.00999450683594,{"date":4278,"close":4279},"2026-03-26",175.82000732421875,{"date":4281,"close":4282},"2026-03-27",171.80999755859375,{"date":4284,"close":4285},"2026-03-30",164.66000366210938,{"date":4287,"close":4288},"2026-03-31",164.1300048828125,{"date":4290,"close":4291},"2026-04-01",169.3800048828125,{"date":4293,"close":4294},"2026-04-02",174.3699951171875,{"date":4296,"close":4297},"2026-04-06",173.17999267578125,{"date":4299,"close":4300},"2026-04-07",177.69000244140625,{"date":4302,"close":4303},"2026-04-08",185.47000122070312,{"date":4305,"close":4306},"2026-04-09",181.4600067138672,{"date":4308,"close":4309},"2026-04-10",177.8000030517578,{"date":643,"close":4311},189.7899932861328,{"date":4313,"close":4314},"2026-04-14",184.50999450683594,{"date":4316,"close":4317},"2026-04-15",177.27999877929688,{"date":4319,"close":4320},"2026-04-16",193.08999633789062,{"date":4322,"close":4323},"2026-04-17",196.5500030517578,{"date":4325,"close":4326},"2026-04-20",204.24000549316406,{"date":4328,"close":4329},"2026-04-21",212.36000061035156,{"date":4331,"close":4332},"2026-04-22",214.64999389648438,{"date":4334,"close":4335},"2026-04-23",212.13999938964844,{"date":4337,"close":4338},"2026-04-24",216.08999633789062,{"date":4340,"close":4341},"2026-04-27",215.97000122070312,{"date":4343,"close":4344},"2026-04-28",205.92999267578125,{"date":4346,"close":4347},"2026-04-29",205.66000366210938,{"date":4349,"close":4350},"2026-04-30",208.9499969482422,{"date":4352,"close":4353},"2026-05-01",210.1699981689453,{"date":4355,"close":4356},"2026-05-04",211.63999938964844,{"date":4358,"close":4359},"2026-05-05",216.32000732421875,{"date":4361,"close":4362},"2026-05-06",238.8000030517578,{"date":4364,"close":4365},"2026-05-07",230.27000427246094,{"date":4367,"close":4368},"2026-05-08",260.4599914550781,{"date":4370,"close":4371},"2026-05-11",247.0399932861328,{"date":4373,"close":4374},"2026-05-12",238.94000244140625,{"date":636,"close":4376},243.8699951171875,{"date":4378,"close":4379},"2026-05-14",247.88999938964844,{"date":4381,"close":4382},"2026-05-15",241.99000549316406,{"date":4384,"close":4385},"2026-05-18",238.02999877929688,{"date":4387,"close":4388},"2026-05-19",235.25999450683594,{"date":4390,"close":4391},"2026-05-20",242.92999267578125,{"date":4393,"close":4394},"2026-05-21",252.8000030517578,{"date":4396,"close":4397},"2026-05-22",295.19000244140625,{"date":4399,"close":4400},"2026-05-26",305.0799865722656,{"date":4402,"close":4403},"2026-05-27",305.32000732421875,{"date":4405,"close":4406},"2026-05-28",317.04998779296875,{"date":4408,"close":4409},"2026-05-29",420.9100036621094,{"date":44,"close":4411},465.9599914550781,{"date":4413,"close":4414},"2026-06-02",435.30999755859375,{"date":602,"close":4416},421.0799865722656,{"count":603,"fetchedAt":4418,"source":597},"2026-06-04T04:01:40.775Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":4420},"\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>",1780545700749]