[{"data":1,"prerenderedAt":1707},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"$fV_l8Zmyb4y9ZEuP8p2kQd5gvE1yJ9_3JfxwBktiMjZA":25,"ticker-mcap-VSAT":283,"ticker-profile-VSAT":291,"ticker-earnings-VSAT":294,"ticker-congress-VSAT":298,"i-lucide:info":1705},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":26,"meta":279},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"797721","VIASAT INC","Transportation & Utilities","VSAT",[33,46,55,59,64,68,73,77,81,91,98,105,112,119,129,134,138,143,151,156,160,165,169,174,182,187,191,196,204,209,217,222,225,230,233,238,245,250,253,258,261,266,274],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-10T01:13:47.000Z","0001193125-26-264582-0",null,"DANKBERG MARK D","Chairman and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1033482\u002F000119312526264582\u002F0001193125-26-264582-index.htm",21011,"M","2026-06-07","Option exercise (held) (10b5-1 plan)","planned",{"cik":28,"filedAt":34,"filingId":47,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264582-1",67.18,11336,9675,761552.4800000001,"F","Tax withholding","non-discretionary",{"cik":28,"filedAt":34,"filingId":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001193125-26-264582-2",46569,56244,{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264582-3",25124,31120,1687830.32,{"cik":28,"filedAt":34,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001193125-26-264582-4",34926,66046,{"cik":28,"filedAt":34,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264582-5",18843,47203,1265872.7400000002,{"cik":28,"filedAt":34,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":71,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"0001193125-26-264582-6","G","Gift",{"cik":28,"filedAt":34,"filingId":78,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":40,"shares":71,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":75,"transactionDate":43,"intentLabel":76,"signalQuality":54},"0001193125-26-264582-7","I",1482196,{"cik":28,"filedAt":34,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":83,"rawFilingUrl":40,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":45,"insiderHistory":90},"0001193125-26-264582-8",63.9514,115035,1367161,7356649.299,"S","2026-06-08","Sale (10b5-1 plan)",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":40,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":45,"insiderHistory":97},"0001193125-26-264582-9",64.5604,149580,1217581,9656944.632,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":100,"rawFilingUrl":40,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":45,"insiderHistory":104},"0001193125-26-264582-10",65.4784,120895,1096686,7916011.168,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":107,"rawFilingUrl":40,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":45,"insiderHistory":111},"0001193125-26-264582-11",66.4792,10390,1086296,690718.888,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":34,"filingId":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":114,"rawFilingUrl":40,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":45,"insiderHistory":118},"0001193125-26-264582-12",69,4100,1082196,282900,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":120,"filingId":121,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"2026-06-10T01:09:17.000Z","0001193125-26-264570-0","Palmer Benjamin Edward","SVP, Pres Commercial","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992819\u002F000119312526264570\u002F0001193125-26-264570-index.htm",8333,26564,"Option exercise (held)","mechanical-buy",{"cik":28,"filedAt":120,"filingId":130,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":124,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264570-1",3917,22647,263144.06,{"cik":28,"filedAt":120,"filingId":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264570-2",6250,28897,{"cik":28,"filedAt":120,"filingId":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":124,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264570-3",2938,25959,197374.84000000003,{"cik":28,"filedAt":144,"filingId":145,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"2026-06-10T01:07:26.000Z","0001193125-26-264565-0","Miller Craig Andrew","SVP, Pres Viasat Government","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1864468\u002F000119312526264565\u002F0001193125-26-264565-index.htm",4417,26944,{"cik":28,"filedAt":144,"filingId":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":148,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264565-1",1585,25359,106480.30000000002,{"cik":28,"filedAt":144,"filingId":157,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264565-2",9804,35163,{"cik":28,"filedAt":144,"filingId":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":148,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264565-3",4961,30202,333279.98000000004,{"cik":28,"filedAt":144,"filingId":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264565-4",7353,37555,{"cik":28,"filedAt":144,"filingId":170,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":148,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264565-5",3742,33813,251387.56000000003,{"cik":28,"filedAt":175,"filingId":176,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"2026-06-10T01:05:35.000Z","0001193125-26-264561-0","FitzGerald Camellia E","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104965\u002F000119312526264561\u002F0001193125-26-264561-index.htm",203,9030,{"cik":28,"filedAt":175,"filingId":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":179,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264561-1",72,8958,4836.960000000001,{"cik":28,"filedAt":175,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264561-2",2500,11458,{"cik":28,"filedAt":175,"filingId":192,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":179,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264561-3",898,10560,60327.64000000001,{"cik":28,"filedAt":197,"filingId":198,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":199,"ownerTitle":200,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"2026-06-10T01:03:12.000Z","0001193125-26-264554-0","Curran Lisa L","CO, Enterprise & Strategy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2135712\u002F000119312526264554\u002F0001193125-26-264554-index.htm",2833,9276,{"cik":28,"filedAt":197,"filingId":205,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":199,"ownerTitle":200,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":201,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264554-1",707,8569,47496.26,{"cik":28,"filedAt":210,"filingId":211,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"2026-06-10T01:00:27.000Z","0001193125-26-264545-0","Chandran Girish","CTO, SVP Engineering","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706976\u002F000119312526264545\u002F0001193125-26-264545-index.htm",3681,51569,{"cik":28,"filedAt":210,"filingId":218,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":214,"shares":219,"sharesOwnedAfter":220,"totalValue":221,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264545-1",1986,49583,133419.48,{"cik":28,"filedAt":210,"filingId":223,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":214,"shares":125,"sharesOwnedAfter":224,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264545-2",57916,{"cik":28,"filedAt":210,"filingId":226,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":214,"shares":227,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264545-3",4496,53420,302041.28,{"cik":28,"filedAt":210,"filingId":231,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":214,"shares":136,"sharesOwnedAfter":232,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264545-4",59670,{"cik":28,"filedAt":210,"filingId":234,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":214,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264545-5",3372,56298,226530.96000000002,{"cik":28,"filedAt":239,"filingId":240,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":215,"sharesOwnedAfter":244,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"2026-06-10T00:58:08.000Z","0001193125-26-264539-0","Blair Robert James","SVP, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684559\u002F000119312526264539\u002F0001193125-26-264539-index.htm",42889,{"cik":28,"filedAt":239,"filingId":246,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":243,"shares":247,"sharesOwnedAfter":248,"totalValue":249,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264539-1",1321,41568,88744.78000000001,{"cik":28,"filedAt":239,"filingId":251,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":125,"sharesOwnedAfter":252,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264539-2",49901,{"cik":28,"filedAt":239,"filingId":254,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":243,"shares":255,"sharesOwnedAfter":256,"totalValue":257,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264539-3",3676,46225,246953.68000000002,{"cik":28,"filedAt":239,"filingId":259,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":136,"sharesOwnedAfter":260,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":127,"signalQuality":128},"0001193125-26-264539-4",52475,{"cik":28,"filedAt":239,"filingId":262,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":243,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":52,"transactionDate":43,"intentLabel":53,"signalQuality":54},"0001193125-26-264539-5",3181,49294,213699.58000000002,{"cik":28,"filedAt":267,"filingId":268,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":269,"ownerTitle":270,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":271,"shares":272,"sharesOwnedAfter":272,"totalValue":4,"transactionCode":42,"transactionDate":273,"intentLabel":127,"signalQuality":128},"2026-05-13T00:22:39.000Z","0001193125-26-220229-0","LaPlante William Albert","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068716\u002F000119312526220229\u002F0001193125-26-220229-index.htm",1000,"2026-05-10",{"cik":28,"filedAt":275,"filingId":276,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":277,"ownerTitle":270,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":278,"shares":272,"sharesOwnedAfter":272,"totalValue":4,"transactionCode":42,"transactionDate":273,"intentLabel":127,"signalQuality":128},"2026-05-13T00:22:02.000Z","0001193125-26-220228-0","Paull Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882307\u002F000119312526220228\u002F0001193125-26-220228-index.htm",{"count":280,"fetchedAt":281,"source":282},43,"2026-06-13T05:03:14.117Z","sqlite",{"data":284,"meta":289},{"value":285,"quality":286,"closeDate":287,"ageDays":288},9583043181.944778,"fresh","2026-06-12",1,{"count":288,"fetchedAt":290,"source":282},"2026-06-13T05:03:14.118Z",{"data":292,"meta":293},{"ticker":31,"ceo":36,"industry":36,"fullTimeEmployees":36,"ipoDate":36,"country":36,"state":36,"city":36,"website":36,"exchangeShort":36,"marketCap":36,"beta":36,"range52w":36,"fetchedAt":36},{"count":288,"fetchedAt":290,"source":282},{"data":295,"meta":297},{"ticker":31,"points":296},[],{"count":288,"fetchedAt":290,"source":282},{"data":299,"meta":1703},{"congressTrades":300,"insiderTrades":301,"priceHistory":345,"ticker":31},[],[302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341,342,343,344],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":47,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":71,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":78,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":40,"shares":71,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":75,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":83,"rawFilingUrl":40,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":28,"filedAt":34,"filingId":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":93,"rawFilingUrl":40,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":87,"transactionDate":88},{"cik":28,"filedAt":34,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":100,"rawFilingUrl":40,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":87,"transactionDate":88},{"cik":28,"filedAt":34,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":107,"rawFilingUrl":40,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":87,"transactionDate":88},{"cik":28,"filedAt":34,"filingId":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":79,"pricePerShare":114,"rawFilingUrl":40,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":87,"transactionDate":88},{"cik":28,"filedAt":120,"filingId":121,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":120,"filingId":130,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":124,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":120,"filingId":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":120,"filingId":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":124,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":144,"filingId":145,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":144,"filingId":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":148,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":144,"filingId":157,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":144,"filingId":161,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":148,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":144,"filingId":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":144,"filingId":170,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":146,"ownerTitle":147,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":148,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":175,"filingId":176,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":175,"filingId":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":179,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":175,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":175,"filingId":192,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":179,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":197,"filingId":198,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":199,"ownerTitle":200,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":197,"filingId":205,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":199,"ownerTitle":200,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":201,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":210,"filingId":211,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":210,"filingId":218,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":214,"shares":219,"sharesOwnedAfter":220,"totalValue":221,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":210,"filingId":223,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":214,"shares":125,"sharesOwnedAfter":224,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":210,"filingId":226,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":214,"shares":227,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":210,"filingId":231,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":214,"shares":136,"sharesOwnedAfter":232,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":210,"filingId":234,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":212,"ownerTitle":213,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":214,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":239,"filingId":240,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":215,"sharesOwnedAfter":244,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":239,"filingId":246,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":243,"shares":247,"sharesOwnedAfter":248,"totalValue":249,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":239,"filingId":251,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":125,"sharesOwnedAfter":252,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":239,"filingId":254,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":243,"shares":255,"sharesOwnedAfter":256,"totalValue":257,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":239,"filingId":259,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":136,"sharesOwnedAfter":260,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":239,"filingId":262,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":241,"ownerTitle":242,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":243,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":52,"transactionDate":43},{"cik":28,"filedAt":267,"filingId":268,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":269,"ownerTitle":270,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":271,"shares":272,"sharesOwnedAfter":272,"totalValue":4,"transactionCode":42,"transactionDate":273},{"cik":28,"filedAt":275,"filingId":276,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":277,"ownerTitle":270,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":278,"shares":272,"sharesOwnedAfter":272,"totalValue":4,"transactionCode":42,"transactionDate":273},[346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,959,962,965,968,971,973,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1045,1047,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1290,1293,1296,1299,1301,1303,1306,1309,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1532,1535,1538,1541,1544,1547,1550,1553,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1690,1692,1695,1698,1701],{"date":347,"close":348},"2021-06-18",46.880001068115234,{"date":350,"close":351},"2021-06-25",52.400001525878906,{"date":353,"close":354},"2021-07-02",48.63999938964844,{"date":356,"close":357},"2021-07-09",50.5,{"date":359,"close":360},"2021-07-16",48.040000915527344,{"date":362,"close":363},"2021-07-23",50.11000061035156,{"date":365,"close":366},"2021-07-30",49.63999938964844,{"date":368,"close":369},"2021-08-06",51.869998931884766,{"date":371,"close":372},"2021-08-13",54.83000183105469,{"date":374,"close":375},"2021-08-20",51.34000015258789,{"date":377,"close":378},"2021-08-27",52.25,{"date":380,"close":381},"2021-09-03",49.81999969482422,{"date":383,"close":384},"2021-09-10",48.59000015258789,{"date":386,"close":387},"2021-09-17",50.849998474121094,{"date":389,"close":390},"2021-09-24",54.97999954223633,{"date":392,"close":393},"2021-10-01",56.529998779296875,{"date":395,"close":396},"2021-10-08",56.900001525878906,{"date":398,"close":399},"2021-10-15",55.16999816894531,{"date":401,"close":402},"2021-10-22",56.36000061035156,{"date":404,"close":405},"2021-10-29",59.689998626708984,{"date":407,"close":408},"2021-11-05",67,{"date":410,"close":411},"2021-11-12",53.59000015258789,{"date":413,"close":414},"2021-11-19",48.81999969482422,{"date":416,"close":417},"2021-11-26",47.18000030517578,{"date":419,"close":420},"2021-12-03",42.560001373291016,{"date":422,"close":423},"2021-12-10",46.43000030517578,{"date":425,"close":426},"2021-12-17",46.15999984741211,{"date":428,"close":429},"2021-12-23",45.459999084472656,{"date":431,"close":432},"2021-12-31",44.540000915527344,{"date":434,"close":435},"2022-01-07",46.97999954223633,{"date":437,"close":438},"2022-01-14",45.790000915527344,{"date":440,"close":441},"2022-01-21",46.5,{"date":443,"close":444},"2022-01-28",45.09000015258789,{"date":446,"close":447},"2022-02-04",40.7599983215332,{"date":449,"close":450},"2022-02-11",41.90999984741211,{"date":452,"close":453},"2022-02-18",43.95000076293945,{"date":455,"close":456},"2022-02-25",43.5,{"date":458,"close":459},"2022-03-04",45.619998931884766,{"date":461,"close":462},"2022-03-11",50.810001373291016,{"date":464,"close":465},"2022-03-18",48.90999984741211,{"date":467,"close":468},"2022-03-25",49.470001220703125,{"date":470,"close":471},"2022-04-01",49.4900016784668,{"date":473,"close":474},"2022-04-08",43.689998626708984,{"date":476,"close":477},"2022-04-14",46.349998474121094,{"date":479,"close":480},"2022-04-22",41.5099983215332,{"date":482,"close":483},"2022-04-29",36.810001373291016,{"date":485,"close":486},"2022-05-06",39.13999938964844,{"date":488,"close":489},"2022-05-13",37.900001525878906,{"date":491,"close":492},"2022-05-20",40.45000076293945,{"date":494,"close":495},"2022-05-27",41.77000045776367,{"date":497,"close":498},"2022-06-03",39.599998474121094,{"date":500,"close":501},"2022-06-10",35.27000045776367,{"date":503,"close":504},"2022-06-17",30.6299991607666,{"date":506,"close":507},"2022-06-24",31.700000762939453,{"date":509,"close":510},"2022-07-01",28.149999618530273,{"date":512,"close":513},"2022-07-08",27.719999313354492,{"date":515,"close":516},"2022-07-15",26.899999618530273,{"date":518,"close":519},"2022-07-22",27.889999389648438,{"date":521,"close":522},"2022-07-29",32.93000030517578,{"date":524,"close":525},"2022-08-05",33.7599983215332,{"date":527,"close":528},"2022-08-12",39.959999084472656,{"date":530,"close":531},"2022-08-19",37.2400016784668,{"date":533,"close":534},"2022-08-26",38.58000183105469,{"date":536,"close":537},"2022-09-02",35.06999969482422,{"date":539,"close":540},"2022-09-09",37.349998474121094,{"date":542,"close":543},"2022-09-16",35.93000030517578,{"date":545,"close":546},"2022-09-23",29.559999465942383,{"date":548,"close":549},"2022-09-30",30.229999542236328,{"date":551,"close":552},"2022-10-07",38.29999923706055,{"date":554,"close":555},"2022-10-14",36.70000076293945,{"date":557,"close":558},"2022-10-21",38.08000183105469,{"date":560,"close":561},"2022-10-28",40.97999954223633,{"date":563,"close":564},"2022-11-04",38.150001525878906,{"date":566,"close":567},"2022-11-11",34.04999923706055,{"date":569,"close":570},"2022-11-18",34.040000915527344,{"date":572,"close":573},"2022-11-25",34.369998931884766,{"date":575,"close":576},"2022-12-02",35.43000030517578,{"date":578,"close":579},"2022-12-09",30.399999618530273,{"date":581,"close":582},"2022-12-16",29.93000030517578,{"date":584,"close":585},"2022-12-23",31.739999771118164,{"date":587,"close":588},"2022-12-30",31.649999618530273,{"date":590,"close":591},"2023-01-06",35.970001220703125,{"date":593,"close":594},"2023-01-13",36.599998474121094,{"date":596,"close":597},"2023-01-20",35.900001525878906,{"date":599,"close":600},"2023-01-27",34.25,{"date":602,"close":603},"2023-02-03",36.7400016784668,{"date":605,"close":606},"2023-02-10",30.799999237060547,{"date":608,"close":609},"2023-02-17",33.95000076293945,{"date":611,"close":612},"2023-02-24",32.34000015258789,{"date":614,"close":615},"2023-03-03",32.61000061035156,{"date":617,"close":618},"2023-03-10",34.43000030517578,{"date":620,"close":621},"2023-03-17",34.650001525878906,{"date":623,"close":624},"2023-03-24",31.6299991607666,{"date":626,"close":627},"2023-03-31",33.84000015258789,{"date":629,"close":630},"2023-04-06",34.189998626708984,{"date":632,"close":633},"2023-04-14",33.0099983215332,{"date":635,"close":636},"2023-04-21",35.7599983215332,{"date":638,"close":639},"2023-04-28",35.029998779296875,{"date":641,"close":642},"2023-05-05",37.459999084472656,{"date":644,"close":645},"2023-05-12",35.75,{"date":647,"close":648},"2023-05-19",40.22999954223633,{"date":650,"close":651},"2023-05-26",45.29999923706055,{"date":653,"close":654},"2023-06-02",47.20000076293945,{"date":656,"close":456},"2023-06-09",{"date":658,"close":659},"2023-06-16",39.970001220703125,{"date":661,"close":662},"2023-06-23",38.7400016784668,{"date":664,"close":665},"2023-06-30",41.2599983215332,{"date":667,"close":668},"2023-07-07",42.15999984741211,{"date":670,"close":671},"2023-07-14",30.389999389648438,{"date":673,"close":674},"2023-07-21",31.280000686645508,{"date":676,"close":677},"2023-07-28",30.010000228881836,{"date":679,"close":680},"2023-08-04",28.6200008392334,{"date":682,"close":683},"2023-08-11",30.549999237060547,{"date":685,"close":686},"2023-08-18",28.59000015258789,{"date":688,"close":689},"2023-08-25",25.540000915527344,{"date":691,"close":692},"2023-09-01",28.889999389648438,{"date":694,"close":695},"2023-09-08",23.84000015258789,{"date":697,"close":698},"2023-09-15",23.920000076293945,{"date":700,"close":701},"2023-09-22",19.989999771118164,{"date":703,"close":704},"2023-09-29",18.459999084472656,{"date":706,"close":707},"2023-10-06",15.529999732971191,{"date":709,"close":710},"2023-10-13",18.360000610351562,{"date":712,"close":713},"2023-10-20",21.100000381469727,{"date":715,"close":716},"2023-10-27",18.110000610351562,{"date":718,"close":719},"2023-11-03",19.799999237060547,{"date":721,"close":722},"2023-11-10",18.93000030517578,{"date":724,"close":725},"2023-11-17",19.520000457763672,{"date":727,"close":728},"2023-11-24",20.34000015258789,{"date":730,"close":731},"2023-12-01",21.950000762939453,{"date":733,"close":734},"2023-12-08",24.18000030517578,{"date":736,"close":737},"2023-12-15",26,{"date":739,"close":740},"2023-12-22",26.600000381469727,{"date":742,"close":743},"2023-12-29",27.950000762939453,{"date":745,"close":746},"2024-01-05",25.829999923706055,{"date":748,"close":749},"2024-01-12",24.510000228881836,{"date":751,"close":752},"2024-01-19",23.799999237060547,{"date":754,"close":755},"2024-01-26",23.209999084472656,{"date":757,"close":758},"2024-02-02",22.290000915527344,{"date":760,"close":761},"2024-02-09",20.059999465942383,{"date":763,"close":764},"2024-02-16",20.579999923706055,{"date":766,"close":767},"2024-02-23",18.489999771118164,{"date":769,"close":770},"2024-03-01",19.75,{"date":772,"close":773},"2024-03-08",18.809999465942383,{"date":775,"close":776},"2024-03-15",17.489999771118164,{"date":778,"close":779},"2024-03-22",17.1200008392334,{"date":781,"close":782},"2024-03-28",18.09000015258789,{"date":784,"close":785},"2024-04-05",16.719999313354492,{"date":787,"close":788},"2024-04-12",16.290000915527344,{"date":790,"close":791},"2024-04-19",15.829999923706055,{"date":793,"close":794},"2024-04-26",16.010000228881836,{"date":796,"close":797},"2024-05-03",17.209999084472656,{"date":799,"close":800},"2024-05-10",17.190000534057617,{"date":802,"close":803},"2024-05-17",19,{"date":805,"close":806},"2024-05-24",16.040000915527344,{"date":808,"close":809},"2024-05-31",16.889999389648438,{"date":811,"close":812},"2024-06-07",16.09000015258789,{"date":814,"close":815},"2024-06-14",13.40999984741211,{"date":817,"close":818},"2024-06-21",13.430000305175781,{"date":820,"close":821},"2024-06-28",12.699999809265137,{"date":823,"close":824},"2024-07-05",14.390000343322754,{"date":826,"close":827},"2024-07-12",15.979999542236328,{"date":829,"close":830},"2024-07-19",15.40999984741211,{"date":832,"close":833},"2024-07-26",20.350000381469727,{"date":835,"close":836},"2024-08-02",18.639999389648438,{"date":838,"close":839},"2024-08-09",22.81999969482422,{"date":841,"close":842},"2024-08-16",17.56999969482422,{"date":844,"close":845},"2024-08-23",17.139999389648438,{"date":847,"close":848},"2024-08-30",15.699999809265137,{"date":850,"close":851},"2024-09-06",17.079999923706055,{"date":853,"close":854},"2024-09-13",12.789999961853027,{"date":856,"close":857},"2024-09-20",12.770000457763672,{"date":859,"close":860},"2024-09-27",12.180000305175781,{"date":862,"close":863},"2024-10-04",11.399999618530273,{"date":865,"close":866},"2024-10-11",10.90999984741211,{"date":868,"close":869},"2024-10-18",11.119999885559082,{"date":871,"close":872},"2024-10-25",10.229999542236328,{"date":874,"close":875},"2024-11-01",9.5,{"date":877,"close":878},"2024-11-08",8.989999771118164,{"date":880,"close":881},"2024-11-15",7.400000095367432,{"date":883,"close":884},"2024-11-22",9.40999984741211,{"date":886,"close":887},"2024-11-29",9.329999923706055,{"date":889,"close":890},"2024-12-06",8.800000190734863,{"date":892,"close":893},"2024-12-13",9.34000015258789,{"date":895,"close":896},"2024-12-20",8.789999961853027,{"date":898,"close":899},"2024-12-27",8.9399995803833,{"date":901,"close":902},"2025-01-03",9.079999923706055,{"date":904,"close":905},"2025-01-10",8.850000381469727,{"date":907,"close":908},"2025-01-17",8.890000343322754,{"date":910,"close":911},"2025-01-24",11.5,{"date":913,"close":914},"2025-01-31",9.619999885559082,{"date":916,"close":917},"2025-02-07",11.380000114440918,{"date":919,"close":920},"2025-02-14",9.170000076293945,{"date":922,"close":923},"2025-02-21",9,{"date":925,"close":926},"2025-02-28",8.739999771118164,{"date":928,"close":929},"2025-03-07",9.729999542236328,{"date":931,"close":932},"2025-03-14",9.850000381469727,{"date":934,"close":935},"2025-03-21",9.779999732971191,{"date":937,"close":938},"2025-03-28",10.920000076293945,{"date":940,"close":941},"2025-04-04",8.899999618530273,{"date":943,"close":944},"2025-04-11",8.380000114440918,{"date":946,"close":947},"2025-04-17",8.489999771118164,{"date":949,"close":950},"2025-04-25",9.050000190734863,{"date":952,"close":953},"2025-05-02",9.380000114440918,{"date":955,"close":956},"2025-05-09",9.6899995803833,{"date":958,"close":938},"2025-05-16",{"date":960,"close":961},"2025-05-23",9.149999618530273,{"date":963,"close":964},"2025-05-30",8.729999542236328,{"date":966,"close":967},"2025-06-06",9.210000038146973,{"date":969,"close":970},"2025-06-11",10.979999542236328,{"date":972,"close":863},"2025-06-12",{"date":974,"close":975},"2025-06-13",12.600000381469727,{"date":977,"close":978},"2025-06-16",13.09000015258789,{"date":980,"close":981},"2025-06-17",13.15999984741211,{"date":983,"close":984},"2025-06-18",13.3100004196167,{"date":986,"close":987},"2025-06-20",12.890000343322754,{"date":989,"close":990},"2025-06-23",12.829999923706055,{"date":992,"close":993},"2025-06-24",12.979999542236328,{"date":995,"close":996},"2025-06-25",14.399999618530273,{"date":998,"close":999},"2025-06-26",14.359999656677246,{"date":1001,"close":1002},"2025-06-27",14.600000381469727,{"date":1004,"close":1002},"2025-06-30",{"date":1006,"close":1007},"2025-07-01",14.8100004196167,{"date":1009,"close":1010},"2025-07-02",15.210000038146973,{"date":1012,"close":1013},"2025-07-03",16.280000686645508,{"date":1015,"close":1016},"2025-07-07",15.930000305175781,{"date":1018,"close":1019},"2025-07-08",15.920000076293945,{"date":1021,"close":1022},"2025-07-09",15.449999809265137,{"date":1024,"close":1025},"2025-07-10",15.399999618530273,{"date":1027,"close":1028},"2025-07-11",15.020000457763672,{"date":1030,"close":1031},"2025-07-14",14.90999984741211,{"date":1033,"close":1034},"2025-07-15",15.079999923706055,{"date":1036,"close":1037},"2025-07-16",15.350000381469727,{"date":1039,"close":1040},"2025-07-17",15.720000267028809,{"date":1042,"close":1040},"2025-07-18",{"date":1044,"close":1007},"2025-07-21",{"date":1046,"close":1002},"2025-07-22",{"date":1048,"close":1025},"2025-07-23",{"date":1050,"close":1051},"2025-07-24",14.470000267028809,{"date":1053,"close":1054},"2025-07-25",14.6899995803833,{"date":1056,"close":1057},"2025-07-28",14.859999656677246,{"date":1059,"close":1054},"2025-07-29",{"date":1061,"close":1062},"2025-07-30",15.520000457763672,{"date":1064,"close":1065},"2025-07-31",16.43000030517578,{"date":1067,"close":1068},"2025-08-01",16.579999923706055,{"date":1070,"close":1071},"2025-08-04",20.280000686645508,{"date":1073,"close":1074},"2025-08-05",21.290000915527344,{"date":1076,"close":1077},"2025-08-06",27.81999969482422,{"date":1079,"close":1080},"2025-08-07",26.219999313354492,{"date":1082,"close":1083},"2025-08-08",25.6200008392334,{"date":1085,"close":1086},"2025-08-11",25.549999237060547,{"date":1088,"close":1089},"2025-08-12",25.770000457763672,{"date":1091,"close":1092},"2025-08-13",27.489999771118164,{"date":1094,"close":1095},"2025-08-14",27.350000381469727,{"date":1097,"close":1098},"2025-08-15",27.100000381469727,{"date":1100,"close":1101},"2025-08-18",27.389999389648438,{"date":1103,"close":1104},"2025-08-19",26.079999923706055,{"date":1106,"close":1107},"2025-08-20",25.969999313354492,{"date":1109,"close":1110},"2025-08-21",26.6200008392334,{"date":1112,"close":1113},"2025-08-22",27.93000030517578,{"date":1115,"close":1116},"2025-08-25",28.209999084472656,{"date":1118,"close":606},"2025-08-26",{"date":1120,"close":1121},"2025-08-27",32.5,{"date":1123,"close":1124},"2025-08-28",32.529998779296875,{"date":1126,"close":1127},"2025-08-29",32.33000183105469,{"date":1129,"close":1130},"2025-09-02",31.020000457763672,{"date":1132,"close":1133},"2025-09-03",29.5,{"date":1135,"close":1136},"2025-09-04",30.100000381469727,{"date":1138,"close":1139},"2025-09-05",29.649999618530273,{"date":1141,"close":1136},"2025-09-08",{"date":1143,"close":1144},"2025-09-09",30.8700008392334,{"date":1146,"close":1147},"2025-09-10",29.139999389648438,{"date":1149,"close":1150},"2025-09-11",31.90999984741211,{"date":1152,"close":683},"2025-09-12",{"date":1154,"close":1155},"2025-09-15",32.91999816894531,{"date":1157,"close":1158},"2025-09-16",31.690000534057617,{"date":1160,"close":1161},"2025-09-17",32.36000061035156,{"date":1163,"close":1164},"2025-09-18",30.139999389648438,{"date":1166,"close":1167},"2025-09-19",29.610000610351562,{"date":1169,"close":1170},"2025-09-22",29.84000015258789,{"date":1172,"close":1173},"2025-09-23",29.799999237060547,{"date":1175,"close":1176},"2025-09-24",28.5,{"date":1178,"close":1179},"2025-09-25",28.799999237060547,{"date":1181,"close":1182},"2025-09-26",28.93000030517578,{"date":1184,"close":1185},"2025-09-29",28.40999984741211,{"date":1187,"close":1188},"2025-09-30",29.299999237060547,{"date":1190,"close":1191},"2025-10-01",29.31999969482422,{"date":1193,"close":1194},"2025-10-02",30.8799991607666,{"date":1196,"close":1197},"2025-10-03",32.060001373291016,{"date":1199,"close":633},"2025-10-06",{"date":1201,"close":1202},"2025-10-07",31.290000915527344,{"date":1204,"close":1205},"2025-10-08",35.650001525878906,{"date":1207,"close":1208},"2025-10-09",35.52000045776367,{"date":1210,"close":1211},"2025-10-10",32.619998931884766,{"date":1213,"close":1214},"2025-10-13",34.70000076293945,{"date":1216,"close":1217},"2025-10-14",36.91999816894531,{"date":1219,"close":1220},"2025-10-15",36.4900016784668,{"date":1222,"close":1223},"2025-10-16",36.15999984741211,{"date":1225,"close":1226},"2025-10-17",35.689998626708984,{"date":1228,"close":1229},"2025-10-20",37.09000015258789,{"date":1231,"close":1232},"2025-10-21",36.68000030517578,{"date":1234,"close":1235},"2025-10-22",34.58000183105469,{"date":1237,"close":540},"2025-10-23",{"date":1239,"close":1240},"2025-10-24",38.11000061035156,{"date":1242,"close":1243},"2025-10-27",39.130001068115234,{"date":1245,"close":1246},"2025-10-28",39.40999984741211,{"date":1248,"close":1249},"2025-10-29",39.16999816894531,{"date":1251,"close":1252},"2025-10-30",38.970001220703125,{"date":1254,"close":1255},"2025-10-31",39.81999969482422,{"date":1257,"close":1258},"2025-11-03",38.400001525878906,{"date":1260,"close":1261},"2025-11-04",37.13999938964844,{"date":1263,"close":1264},"2025-11-05",37.91999816894531,{"date":1266,"close":1267},"2025-11-06",35.4900016784668,{"date":1269,"close":1270},"2025-11-07",35.810001373291016,{"date":1272,"close":1273},"2025-11-10",36.97999954223633,{"date":1275,"close":1240},"2025-11-11",{"date":1277,"close":1278},"2025-11-12",37.52000045776367,{"date":1280,"close":1281},"2025-11-13",35.779998779296875,{"date":1283,"close":1284},"2025-11-14",36.060001373291016,{"date":1286,"close":1287},"2025-11-17",33.36000061035156,{"date":1289,"close":501},"2025-11-18",{"date":1291,"close":1292},"2025-11-19",34.91999816894531,{"date":1294,"close":1295},"2025-11-20",30.459999084472656,{"date":1297,"close":1298},"2025-11-21",30.350000381469727,{"date":1300,"close":612},"2025-11-24",{"date":1302,"close":633},"2025-11-25",{"date":1304,"close":1305},"2025-11-26",34.869998931884766,{"date":1307,"close":1308},"2025-11-28",34.33000183105469,{"date":1310,"close":1311},"2025-12-01",32.650001525878906,{"date":1313,"close":1314},"2025-12-02",33.56999969482422,{"date":1316,"close":1317},"2025-12-03",34.290000915527344,{"date":1319,"close":1320},"2025-12-04",35.13999938964844,{"date":1322,"close":1323},"2025-12-05",34.959999084472656,{"date":1325,"close":1273},"2025-12-08",{"date":1327,"close":1328},"2025-12-09",36.119998931884766,{"date":1330,"close":1331},"2025-12-10",37.290000915527344,{"date":1333,"close":1334},"2025-12-11",38.27000045776367,{"date":1336,"close":1337},"2025-12-12",35.83000183105469,{"date":1339,"close":1340},"2025-12-15",35.36000061035156,{"date":1342,"close":1343},"2025-12-16",34.400001525878906,{"date":1345,"close":1346},"2025-12-17",32.16999816894531,{"date":1348,"close":1349},"2025-12-18",32.380001068115234,{"date":1351,"close":1352},"2025-12-19",33.810001373291016,{"date":1354,"close":1273},"2025-12-22",{"date":1356,"close":1357},"2025-12-23",35.88999938964844,{"date":1359,"close":1360},"2025-12-24",35.150001525878906,{"date":1362,"close":1363},"2025-12-26",34.810001373291016,{"date":1365,"close":1366},"2025-12-29",34.66999816894531,{"date":1368,"close":1369},"2025-12-30",35.34000015258789,{"date":1371,"close":1372},"2025-12-31",34.459999084472656,{"date":1374,"close":1375},"2026-01-02",37.630001068115234,{"date":1377,"close":1378},"2026-01-05",38.5,{"date":1380,"close":1381},"2026-01-06",43.459999084472656,{"date":1383,"close":1384},"2026-01-07",37.720001220703125,{"date":1386,"close":1387},"2026-01-08",38.720001220703125,{"date":1389,"close":1390},"2026-01-09",40.810001373291016,{"date":1392,"close":1393},"2026-01-12",40.41999816894531,{"date":1395,"close":1396},"2026-01-13",41.619998931884766,{"date":1398,"close":1399},"2026-01-14",42.84000015258789,{"date":1401,"close":1402},"2026-01-15",44.11000061035156,{"date":1404,"close":1405},"2026-01-16",45.939998626708984,{"date":1407,"close":1408},"2026-01-20",41.91999816894531,{"date":1410,"close":1411},"2026-01-21",42.63999938964844,{"date":1413,"close":1414},"2026-01-22",44.22999954223633,{"date":1416,"close":1417},"2026-01-23",43.279998779296875,{"date":1419,"close":1420},"2026-01-26",42.75,{"date":1422,"close":1423},"2026-01-27",45.040000915527344,{"date":1425,"close":1426},"2026-01-28",47.58000183105469,{"date":1428,"close":1429},"2026-01-29",46.22999954223633,{"date":1431,"close":1432},"2026-01-30",45.16999816894531,{"date":1434,"close":1435},"2026-02-02",43.75,{"date":1437,"close":1438},"2026-02-03",44.029998779296875,{"date":1440,"close":1441},"2026-02-04",39.68000030517578,{"date":1443,"close":1444},"2026-02-05",37.439998626708984,{"date":1446,"close":1447},"2026-02-06",41.70000076293945,{"date":1449,"close":1450},"2026-02-09",46.279998779296875,{"date":1452,"close":1453},"2026-02-10",45,{"date":1455,"close":1456},"2026-02-11",45.33000183105469,{"date":1458,"close":1459},"2026-02-12",46.630001068115234,{"date":1461,"close":1462},"2026-02-13",48.849998474121094,{"date":1464,"close":1465},"2026-02-17",46.220001220703125,{"date":1467,"close":1468},"2026-02-18",45.970001220703125,{"date":1470,"close":1471},"2026-02-19",45.84000015258789,{"date":1473,"close":441},"2026-02-20",{"date":1475,"close":1476},"2026-02-23",45.22999954223633,{"date":1478,"close":1479},"2026-02-24",47.91999816894531,{"date":1481,"close":1482},"2026-02-25",47.65999984741211,{"date":1484,"close":1485},"2026-02-26",46.06999969482422,{"date":1487,"close":1488},"2026-02-27",45.779998779296875,{"date":1490,"close":1491},"2026-03-02",47.2400016784668,{"date":1493,"close":1494},"2026-03-03",45.81999969482422,{"date":1496,"close":1497},"2026-03-04",47.84000015258789,{"date":1499,"close":1500},"2026-03-05",45.529998779296875,{"date":1502,"close":1503},"2026-03-06",43.790000915527344,{"date":1505,"close":1506},"2026-03-09",45.97999954223633,{"date":1508,"close":1509},"2026-03-10",46.310001373291016,{"date":1511,"close":1512},"2026-03-11",46.38999938964844,{"date":1514,"close":1515},"2026-03-12",46.5099983215332,{"date":1517,"close":1518},"2026-03-13",46.13999938964844,{"date":1520,"close":1521},"2026-03-16",47.529998779296875,{"date":1523,"close":1524},"2026-03-17",50.18000030517578,{"date":1526,"close":384},"2026-03-18",{"date":1528,"close":1529},"2026-03-19",52.119998931884766,{"date":1531,"close":1512},"2026-03-20",{"date":1533,"close":1534},"2026-03-23",49.15999984741211,{"date":1536,"close":1537},"2026-03-24",48.099998474121094,{"date":1539,"close":1540},"2026-03-25",49.959999084472656,{"date":1542,"close":1543},"2026-03-26",47.83000183105469,{"date":1545,"close":1546},"2026-03-27",46.58000183105469,{"date":1548,"close":1549},"2026-03-30",43.720001220703125,{"date":1551,"close":1552},"2026-03-31",45.79999923706055,{"date":1554,"close":1476},"2026-04-01",{"date":1556,"close":1557},"2026-04-02",53.689998626708984,{"date":1559,"close":1560},"2026-04-06",52.099998474121094,{"date":1562,"close":1563},"2026-04-07",53.880001068115234,{"date":1565,"close":1566},"2026-04-08",56.33000183105469,{"date":1568,"close":1569},"2026-04-09",55.38999938964844,{"date":1571,"close":1572},"2026-04-10",56.25,{"date":1574,"close":1575},"2026-04-13",56.54999923706055,{"date":1577,"close":1578},"2026-04-14",56.97999954223633,{"date":1580,"close":1581},"2026-04-15",59.91999816894531,{"date":1583,"close":1584},"2026-04-16",61.22999954223633,{"date":1586,"close":1587},"2026-04-17",62.849998474121094,{"date":1589,"close":1590},"2026-04-20",64.08000183105469,{"date":1592,"close":1593},"2026-04-21",62.529998779296875,{"date":1595,"close":1596},"2026-04-22",63.08000183105469,{"date":1598,"close":1599},"2026-04-23",62.58000183105469,{"date":1601,"close":1602},"2026-04-24",61.9900016784668,{"date":1604,"close":1605},"2026-04-27",58.65999984741211,{"date":1607,"close":1608},"2026-04-28",58.060001373291016,{"date":1610,"close":1611},"2026-04-29",59.279998779296875,{"date":1613,"close":1614},"2026-04-30",65.91000366210938,{"date":1616,"close":1617},"2026-05-01",65.12000274658203,{"date":1619,"close":1620},"2026-05-04",63.81999969482422,{"date":1622,"close":1623},"2026-05-05",65.56999969482422,{"date":1625,"close":1626},"2026-05-06",67.30000305175781,{"date":1628,"close":1629},"2026-05-07",66.33000183105469,{"date":1631,"close":1632},"2026-05-08",70.01000213623047,{"date":1634,"close":1635},"2026-05-11",73.06999969482422,{"date":1637,"close":1638},"2026-05-12",70.98999786376953,{"date":1640,"close":1641},"2026-05-13",70.58000183105469,{"date":1643,"close":1644},"2026-05-14",74.30000305175781,{"date":1646,"close":1647},"2026-05-15",69.5,{"date":1649,"close":1650},"2026-05-18",71.5199966430664,{"date":1652,"close":1653},"2026-05-19",70.94999694824219,{"date":1655,"close":1656},"2026-05-20",75.2699966430664,{"date":1658,"close":1659},"2026-05-21",70.76000213623047,{"date":1661,"close":1662},"2026-05-22",74.55999755859375,{"date":1664,"close":1665},"2026-05-26",81.4000015258789,{"date":1667,"close":1668},"2026-05-27",85.56999969482422,{"date":1670,"close":1671},"2026-05-28",86.69000244140625,{"date":1673,"close":1674},"2026-05-29",80.62000274658203,{"date":1676,"close":1677},"2026-06-01",72.86000061035156,{"date":1679,"close":1680},"2026-06-02",72.61000061035156,{"date":1682,"close":1683},"2026-06-03",69.62000274658203,{"date":1685,"close":1686},"2026-06-04",72.93000030517578,{"date":1688,"close":1689},"2026-06-05",67.18000030517578,{"date":88,"close":1691},65.4800033569336,{"date":1693,"close":1694},"2026-06-09",63.939998626708984,{"date":1696,"close":1697},"2026-06-10",61.5,{"date":1699,"close":1700},"2026-06-11",72.70999908447266,{"date":287,"close":1702},70.16999816894531,{"count":288,"fetchedAt":1704,"source":282},"2026-06-13T05:03:14.121Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1706},"\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>",1781326994091]